34,970$
-9,96%
Echtzeit-Aktienkurs Better Home & Finance Holding Co
Bid:
Ask:
Aktienkurse zur Better Home & Finance Holding Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 39,33 | 40,00 | 34,65 | 34,97 | -10,06% | 467.060,00 |
| 16.12.2025 | 38,03 | 39,95 | 37,00 | 38,88 | -1,87% | 426.223,00 |
| 15.12.2025 | 42,15 | 43,91 | 37,65 | 39,62 | -5,15% | 611.343,00 |
| 12.12.2025 | 47,67 | 48,11 | 41,42 | 41,77 | -13,98% | 779.661,00 |
| 11.12.2025 | 50,10 | 50,32 | 43,57 | 48,56 | -4,09% | 620.457,00 |
| 10.12.2025 | 48,59 | 51,16 | 46,20 | 50,63 | 6,39% | 503.563,00 |
| 09.12.2025 | 46,43 | 48,48 | 45,45 | 47,59 | 2,02% | 458.931,00 |
| 08.12.2025 | 46,62 | 49,69 | 46,00 | 46,65 | 2,66% | 399.459,00 |
| 05.12.2025 | 49,70 | 50,00 | 45,16 | 45,44 | -9,03% | 357.736,00 |
| 04.12.2025 | 43,80 | 50,91 | 43,66 | 49,95 | 12,55% | 562.986,00 |
| 03.12.2025 | 43,73 | 45,27 | 42,49 | 44,38 | 1,51% | 459.885,00 |
| 02.12.2025 | 46,13 | 47,70 | 43,59 | 43,72 | -3,10% | 390.169,00 |
| 01.12.2025 | 46,43 | 46,92 | 42,81 | 45,12 | -6,82% | 551.776,00 |
| 28.11.2025 | 48,79 | 48,89 | 46,57 | 48,42 | 2,72% | 207.173,00 |
| 26.11.2025 | 46,67 | 47,91 | 45,16 | 47,14 | 3,60% | 477.371,00 |
| 25.11.2025 | 45,93 | 46,54 | 43,07 | 45,50 | -0,44% | 314.416,00 |
| 24.11.2025 | 45,18 | 47,75 | 43,74 | 45,70 | 1,44% | 724.156,00 |
| 21.11.2025 | 42,54 | 45,84 | 41,24 | 45,05 | 1,81% | 474.640,00 |
| 20.11.2025 | 50,57 | 52,49 | 44,04 | 44,25 | -8,93% | 625.633,00 |
| 19.11.2025 | 53,72 | 55,00 | 48,37 | 48,59 | -10,96% | 385.285,00 |
| 18.11.2025 | 51,80 | 55,75 | 50,99 | 54,57 | 3,69% | 352.145,00 |
| 17.11.2025 | 55,12 | 57,45 | 51,00 | 52,63 | -6,44% | 646.092,00 |
| 14.11.2025 | 52,00 | 62,50 | 52,00 | 56,25 | -2,02% | 618.174,00 |
| 13.11.2025 | 53,40 | 59,42 | 50,00 | 57,41 | -2,96% | 1.096.552,00 |
| 12.11.2025 | 63,91 | 65,32 | 58,33 | 59,16 | -6,76% | 518.934,00 |
| 11.11.2025 | 64,44 | 64,44 | 59,60 | 63,45 | -3,97% | 455.675,00 |
| 10.11.2025 | 64,62 | 68,55 | 59,78 | 66,07 | 15,22% | 731.100,00 |
| 07.11.2025 | 56,99 | 57,90 | 52,38 | 57,34 | -5,35% | 592.487,00 |
| 06.11.2025 | 61,92 | 64,05 | 58,88 | 60,58 | -1,05% | 500.680,00 |
| 05.11.2025 | 66,05 | 68,32 | 60,51 | 61,22 | -5,66% | 661.986,00 |
| 04.11.2025 | 72,07 | 78,58 | 63,51 | 64,89 | -11,04% | 895.749,00 |
| 03.11.2025 | 72,74 | 78,97 | 66,00 | 72,94 | -0,37% | 945.109,00 |
| 31.10.2025 | 75,84 | 76,00 | 70,27 | 73,21 | 1,33% | 207.370,00 |
| 30.10.2025 | 76,71 | 77,03 | 69,50 | 72,25 | -7,25% | 459.008,00 |
| 29.10.2025 | 75,00 | 82,89 | 75,00 | 77,90 | 2,54% | 515.910,00 |
| 28.10.2025 | 78,10 | 79,39 | 74,14 | 75,97 | -3,22% | 435.329,00 |
| 27.10.2025 | 82,07 | 82,60 | 74,57 | 78,50 | -1,28% | 610.079,00 |
| 24.10.2025 | 87,45 | 92,69 | 79,25 | 79,52 | -7,61% | 1.152.252,00 |
| 23.10.2025 | 66,00 | 87,44 | 65,90 | 86,07 | 30,55% | 1.335.350,00 |
| 22.10.2025 | 73,35 | 74,35 | 61,50 | 65,93 | -11,96% | 1.271.712,00 |
| 21.10.2025 | 79,37 | 82,00 | 73,27 | 74,89 | -7,99% | 884.870,00 |
| 20.10.2025 | 64,64 | 84,46 | 64,21 | 81,39 | 28,48% | 1.589.409,00 |
| 17.10.2025 | 56,94 | 63,35 | 55,80 | 63,35 | 9,96% | 619.584,00 |
| 16.10.2025 | 60,00 | 65,00 | 57,35 | 57,61 | -3,77% | 1.325.987,00 |
| 15.10.2025 | 52,50 | 59,89 | 50,75 | 59,87 | 19,93% | 994.611,00 |
| 14.10.2025 | 49,30 | 52,00 | 47,28 | 49,92 | -1,75% | 748.959,00 |
| 13.10.2025 | 56,69 | 56,99 | 48,20 | 50,81 | -10,69% | 1.056.568,00 |
| 10.10.2025 | 60,00 | 64,85 | 56,74 | 56,89 | -4,61% | 763.772,00 |
| 09.10.2025 | 61,30 | 66,50 | 58,12 | 59,64 | -4,15% | 988.801,00 |
| 08.10.2025 | 61,00 | 64,44 | 58,08 | 62,22 | 3,01% | 1.012.384,00 |
| 07.10.2025 | 57,89 | 60,50 | 55,09 | 60,40 | 4,49% | 711.566,00 |
| 06.10.2025 | 62,00 | 63,25 | 57,06 | 57,81 | -3,66% | 1.059.695,00 |
| 03.10.2025 | 56,78 | 66,30 | 56,78 | 60,00 | 4,91% | 267.686,00 |
| 02.10.2025 | 59,10 | 59,99 | 53,50 | 57,19 | 0,63% | 975.707,00 |
| 01.10.2025 | 56,26 | 60,97 | 54,49 | 56,83 | 1,23% | 1.008.882,00 |
| 30.09.2025 | 59,00 | 59,63 | 52,00 | 56,14 | -4,51% | 1.261.496,00 |
| 29.09.2025 | 56,72 | 64,50 | 56,07 | 58,79 | 10,88% | 2.015.096,00 |
| 26.09.2025 | 58,01 | 60,80 | 51,75 | 53,02 | -5,27% | 1.168.757,00 |
| 25.09.2025 | 61,50 | 64,50 | 55,02 | 55,97 | -16,48% | 1.570.668,00 |
| 24.09.2025 | 66,50 | 67,90 | 58,70 | 67,01 | -1,09% | 2.102.735,00 |
| 23.09.2025 | 68,79 | 75,00 | 59,00 | 67,75 | 35,55% | 8.344.065,00 |
| 22.09.2025 | 33,24 | 94,06 | 33,24 | 49,98 | 46,61% | 7.577.738,00 |
| 19.09.2025 | 32,70 | 36,39 | 31,02 | 34,09 | 6,46% | 565.556,00 |
| 18.09.2025 | 28,59 | 33,00 | 27,85 | 32,02 | 13,35% | 272.077,00 |
| 17.09.2025 | 25,87 | 28,76 | 25,64 | 28,25 | 10,57% | 130.739,00 |
| 16.09.2025 | 26,06 | 27,29 | 25,34 | 25,55 | -2,70% | 48.215,00 |
| 15.09.2025 | 25,03 | 26,27 | 24,77 | 26,26 | 5,08% | 75.392,00 |
| 12.09.2025 | 24,42 | 25,05 | 24,42 | 24,99 | 1,54% | 43.452,00 |
| 11.09.2025 | 24,26 | 25,37 | 24,26 | 24,61 | 2,41% | 56.196,00 |
| 10.09.2025 | 24,01 | 25,00 | 23,81 | 24,03 | -1,31% | 48.330,00 |
| 09.09.2025 | 24,90 | 25,10 | 23,65 | 24,35 | -2,72% | 63.236,00 |
| 08.09.2025 | 24,01 | 25,94 | 23,81 | 25,03 | 4,42% | 107.592,00 |
| 05.09.2025 | 22,77 | 23,98 | 22,06 | 23,97 | 7,68% | 88.430,00 |
| 04.09.2025 | 22,68 | 22,68 | 21,64 | 22,26 | -1,77% | 77.648,00 |
| 03.09.2025 | 21,96 | 23,27 | 21,96 | 22,66 | 3,05% | 92.151,00 |
| 02.09.2025 | 22,08 | 22,40 | 21,10 | 21,99 | -2,83% | 95.723,00 |
| 29.08.2025 | 21,31 | 22,83 | 20,94 | 22,63 | 7,00% | 116.641,00 |
| 28.08.2025 | 21,30 | 21,68 | 20,60 | 21,15 | -0,70% | 62.941,00 |
| 27.08.2025 | 20,85 | 21,86 | 20,16 | 21,30 | 1,67% | 79.699,00 |
| 26.08.2025 | 19,50 | 21,21 | 19,50 | 20,95 | 6,64% | 67.963,00 |
| 25.08.2025 | 17,82 | 20,21 | 17,82 | 19,65 | 9,56% | 93.283,00 |
| 22.08.2025 | 16,84 | 18,43 | 16,49 | 17,93 | 6,98% | 70.322,00 |
| 21.08.2025 | 17,45 | 17,67 | 16,51 | 16,76 | -6,47% | 51.183,00 |
| 20.08.2025 | 17,82 | 18,47 | 17,23 | 17,92 | 2,22% | 63.452,00 |
| 19.08.2025 | 17,59 | 18,19 | 16,97 | 17,53 | 0,69% | 52.536,00 |
| 18.08.2025 | 17,01 | 17,80 | 16,81 | 17,41 | 4,78% | 48.408,00 |
| 15.08.2025 | 16,73 | 16,73 | 15,60 | 16,62 | -0,21% | 76.267,00 |
| 14.08.2025 | 17,24 | 17,50 | 15,50 | 16,65 | -5,83% | 78.609,00 |
| 13.08.2025 | 14,25 | 17,75 | 14,21 | 17,68 | 23,55% | 163.425,00 |
| 12.08.2025 | 14,03 | 14,82 | 13,83 | 14,31 | 2,36% | 95.908,00 |
| 11.08.2025 | 13,01 | 13,99 | 13,01 | 13,98 | 7,37% | 28.334,00 |
| 08.08.2025 | 13,18 | 14,27 | 12,74 | 13,02 | -1,51% | 15.074,00 |
| 07.08.2025 | 13,54 | 14,64 | 13,22 | 13,22 | -9,20% | 42.395,00 |
| 06.08.2025 | 14,52 | 14,99 | 14,09 | 14,56 | 0,97% | 51.729,00 |
| 05.08.2025 | 13,65 | 14,78 | 13,65 | 14,42 | 4,80% | 37.962,00 |
| 04.08.2025 | 13,56 | 13,84 | 13,45 | 13,76 | 3,07% | 27.000,00 |
| 01.08.2025 | 13,01 | 13,35 | 12,61 | 13,35 | 4,79% | 33.008,00 |
| 31.07.2025 | 12,93 | 13,45 | 12,57 | 12,74 | -3,63% | 37.194,00 |
| 30.07.2025 | 13,38 | 13,80 | 12,89 | 13,22 | -3,43% | 37.308,00 |
| 29.07.2025 | 13,99 | 14,58 | 13,40 | 13,69 | -1,51% | 17.849,00 |