124,314$
-1,85%
Echtzeit-Aktienkurs Pultegroup
Bid:
Ask:
Aktienkurse zur Pultegroup Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 126,59 | 127,08 | 123,92 | 124,39 | -1,79% | 470,00 |
| 09.03.2026 | 125,20 | 126,91 | 122,38 | 126,66 | -0,92% | 2.197.104,00 |
| 06.03.2026 | 127,71 | 128,42 | 125,01 | 127,84 | -1,40% | 1.383.274,00 |
| 05.03.2026 | 130,71 | 132,12 | 128,94 | 129,65 | -1,91% | 1.151.311,00 |
| 04.03.2026 | 132,38 | 132,69 | 130,20 | 132,18 | 0,11% | 1.167.131,00 |
| 03.03.2026 | 130,10 | 132,75 | 127,77 | 132,03 | -1,26% | 1.299.106,00 |
| 02.03.2026 | 134,13 | 135,41 | 131,74 | 133,72 | -2,54% | 1.222.406,00 |
| 27.02.2026 | 135,27 | 138,25 | 134,47 | 137,20 | 1,14% | 2.180.458,00 |
| 26.02.2026 | 135,65 | 135,92 | 133,72 | 135,66 | 0,78% | 1.255.910,00 |
| 25.02.2026 | 140,87 | 141,18 | 131,23 | 134,61 | -4,46% | 2.629.574,00 |
| 24.02.2026 | 140,34 | 142,74 | 140,22 | 140,90 | 0,49% | 1.112.146,00 |
| 23.02.2026 | 139,92 | 141,03 | 137,25 | 140,21 | 0,14% | 1.312.510,00 |
| 20.02.2026 | 140,52 | 142,35 | 138,98 | 140,02 | 0,29% | 1.243.791,00 |
| 19.02.2026 | 141,50 | 142,18 | 139,10 | 139,61 | -1,75% | 1.403.991,00 |
| 18.02.2026 | 141,24 | 143,54 | 140,11 | 142,10 | 0,37% | 1.747.733,00 |
| 17.02.2026 | 142,01 | 144,50 | 139,03 | 141,58 | -0,69% | 1.848.250,00 |
| 13.02.2026 | 139,83 | 143,66 | 139,39 | 142,56 | 2,64% | 2.160.026,00 |
| 12.02.2026 | 140,00 | 142,65 | 138,68 | 138,89 | -0,31% | 2.383.524,00 |
| 11.02.2026 | 135,95 | 139,35 | 135,75 | 139,32 | 1,45% | 2.104.601,00 |
| 10.02.2026 | 133,82 | 137,88 | 133,16 | 137,33 | 3,75% | 1.348.770,00 |
| 09.02.2026 | 135,00 | 136,34 | 132,00 | 132,37 | -2,01% | 1.465.736,00 |
| 06.02.2026 | 134,59 | 136,41 | 131,12 | 135,09 | 0,78% | 1.989.410,00 |
| 05.02.2026 | 134,71 | 135,60 | 132,66 | 134,05 | -0,39% | 1.621.695,00 |
| 04.02.2026 | 132,09 | 135,80 | 131,60 | 134,57 | 3,15% | 2.477.585,00 |
| 03.02.2026 | 126,14 | 135,60 | 126,12 | 130,46 | 2,67% | 2.815.996,00 |
| 02.02.2026 | 124,61 | 127,43 | 123,75 | 127,07 | 1,58% | 2.347.509,00 |
| 30.01.2026 | 126,62 | 127,46 | 123,42 | 125,09 | -1,71% | 1.927.453,00 |
| 29.01.2026 | 124,24 | 129,36 | 124,23 | 127,26 | 3,24% | 2.860.654,00 |
| 28.01.2026 | 124,03 | 127,14 | 123,17 | 123,27 | -0,49% | 2.289.227,00 |
| 27.01.2026 | 124,21 | 124,88 | 123,02 | 123,88 | -0,95% | 1.788.402,00 |
| 26.01.2026 | 125,84 | 126,13 | 124,12 | 125,07 | -0,07% | 1.642.182,00 |
| 23.01.2026 | 127,54 | 127,77 | 124,22 | 125,16 | -2,04% | 1.300.287,00 |
| 22.01.2026 | 130,58 | 131,80 | 126,79 | 127,77 | -1,69% | 1.620.281,00 |
| 21.01.2026 | 127,57 | 131,41 | 126,86 | 129,97 | 2,49% | 1.799.479,00 |
| 20.01.2026 | 127,78 | 130,89 | 126,55 | 126,81 | -1,34% | 1.940.559,00 |
| 19.01.2026 | 128,49 | 128,75 | 128,21 | 128,53 | -1,30% | - |
| 16.01.2026 | 132,87 | 134,34 | 129,05 | 130,23 | -1,99% | 1.726.293,00 |
| 15.01.2026 | 131,64 | 133,14 | 130,17 | 132,87 | 1,64% | 1.641.139,00 |
| 14.01.2026 | 132,75 | 134,17 | 130,48 | 130,73 | -2,19% | 1.726.904,00 |
| 13.01.2026 | 133,10 | 134,50 | 132,18 | 133,66 | 0,32% | 1.811.633,00 |
| 12.01.2026 | 131,76 | 134,59 | 130,44 | 133,23 | 0,78% | 2.529.625,00 |
| 09.01.2026 | 125,45 | 132,84 | 125,45 | 132,20 | 7,34% | 4.085.845,00 |
| 08.01.2026 | 116,77 | 123,42 | 116,05 | 123,16 | 5,00% | 1.984.219,00 |
| 07.01.2026 | 121,88 | 123,15 | 117,03 | 117,29 | -3,19% | 1.725.104,00 |
| 06.01.2026 | 118,38 | 121,49 | 117,49 | 121,15 | 1,08% | 1.723.053,00 |
| 05.01.2026 | 118,01 | 121,21 | 118,00 | 119,86 | 0,66% | 1.428.556,00 |
| 02.01.2026 | 118,45 | 119,08 | 116,68 | 119,07 | 1,54% | 1.281.581,00 |
| 31.12.2025 | 118,35 | 119,00 | 117,18 | 117,26 | -0,74% | 984.265,00 |
| 30.12.2025 | 118,40 | 118,61 | 117,19 | 118,13 | -0,47% | 1.732.656,00 |
| 29.12.2025 | 118,06 | 119,47 | 118,03 | 118,69 | -0,43% | 1.253.348,00 |
| 26.12.2025 | 119,40 | 119,90 | 118,19 | 119,20 | -0,13% | 778.389,00 |
| 24.12.2025 | 117,00 | 119,85 | 116,93 | 119,35 | 1,68% | 891.388,00 |
| 23.12.2025 | 119,53 | 119,62 | 116,34 | 117,38 | -1,45% | 2.966.210,00 |
| 22.12.2025 | 119,80 | 120,03 | 118,65 | 119,11 | -0,53% | 1.269.211,00 |
| 19.12.2025 | 119,75 | 120,21 | 118,16 | 119,74 | -1,58% | 4.945.263,00 |
| 18.12.2025 | 124,14 | 124,84 | 121,12 | 121,66 | -0,93% | 2.687.237,00 |
| 17.12.2025 | 122,11 | 125,11 | 120,56 | 122,80 | -1,28% | 2.015.636,00 |
| 16.12.2025 | 126,53 | 127,25 | 122,55 | 124,39 | -1,68% | 2.104.049,00 |
| 15.12.2025 | 128,03 | 128,16 | 125,84 | 126,51 | 0,06% | 1.369.564,00 |
| 12.12.2025 | 127,64 | 128,08 | 125,58 | 126,43 | -0,89% | 1.279.463,00 |
| 11.12.2025 | 128,54 | 130,22 | 127,37 | 127,57 | -0,26% | 1.220.128,00 |
| 10.12.2025 | 123,96 | 128,22 | 123,86 | 127,90 | 3,95% | 1.831.989,00 |
| 09.12.2025 | 123,50 | 124,94 | 122,86 | 123,04 | -1,47% | 1.694.817,00 |
| 08.12.2025 | 126,45 | 126,45 | 124,16 | 124,88 | -1,66% | 1.284.254,00 |
| 05.12.2025 | 128,76 | 129,38 | 126,76 | 126,99 | -0,70% | 1.187.898,00 |
| 04.12.2025 | 130,36 | 131,56 | 127,55 | 127,89 | -1,87% | 1.579.959,00 |
| 03.12.2025 | 126,93 | 130,49 | 126,92 | 130,33 | 2,99% | 1.417.616,00 |
| 02.12.2025 | 127,11 | 127,38 | 125,08 | 126,55 | -0,50% | 1.749.890,00 |
| 01.12.2025 | 126,52 | 128,36 | 126,31 | 127,18 | -0,01% | 1.420.612,00 |
| 28.11.2025 | 127,83 | 127,95 | 126,68 | 127,19 | -0,31% | 675.492,00 |
| 26.11.2025 | 125,29 | 127,94 | 125,27 | 127,59 | 1,50% | 1.429.232,00 |
| 25.11.2025 | 119,91 | 126,35 | 119,91 | 125,71 | 5,39% | 2.283.336,00 |
| 24.11.2025 | 119,71 | 120,10 | 118,15 | 119,28 | -0,86% | 2.099.568,00 |
| 21.11.2025 | 115,32 | 121,69 | 115,26 | 120,32 | 5,22% | 2.343.061,00 |
| 20.11.2025 | 114,32 | 116,01 | 113,54 | 114,35 | 0,52% | 1.451.529,00 |
| 19.11.2025 | 114,03 | 114,48 | 112,78 | 113,76 | 0,24% | 1.377.132,00 |
| 18.11.2025 | 112,69 | 114,25 | 111,65 | 113,49 | -0,34% | 2.081.726,00 |
| 17.11.2025 | 118,00 | 118,06 | 113,70 | 113,88 | -3,79% | 1.856.751,00 |
| 14.11.2025 | 118,40 | 121,06 | 118,13 | 118,37 | -0,04% | 1.339.726,00 |
| 13.11.2025 | 119,03 | 121,09 | 118,38 | 118,42 | -1,83% | 1.495.870,00 |
| 12.11.2025 | 120,83 | 122,72 | 120,29 | 120,63 | -0,49% | 1.244.376,00 |
| 11.11.2025 | 120,52 | 121,64 | 119,50 | 121,22 | 0,87% | 1.611.079,00 |
| 10.11.2025 | 119,87 | 120,60 | 118,06 | 120,17 | 0,34% | 1.580.166,00 |
| 07.11.2025 | 118,45 | 119,82 | 117,74 | 119,76 | 0,70% | 2.674.950,00 |
| 06.11.2025 | 120,02 | 120,36 | 118,76 | 118,93 | -0,44% | 1.241.832,00 |
| 05.11.2025 | 119,79 | 120,66 | 118,55 | 119,46 | -0,15% | 1.861.689,00 |
| 04.11.2025 | 118,33 | 120,22 | 117,72 | 119,64 | 0,74% | 1.649.500,00 |
| 03.11.2025 | 119,46 | 119,85 | 117,92 | 118,76 | -0,93% | 2.421.118,00 |
| 31.10.2025 | 117,92 | 120,55 | 117,10 | 119,87 | 0,70% | 2.308.565,00 |
| 30.10.2025 | 117,82 | 120,32 | 117,56 | 119,04 | 0,69% | 2.092.707,00 |
| 29.10.2025 | 119,26 | 121,50 | 116,34 | 118,23 | -2,08% | 2.879.939,00 |
| 28.10.2025 | 117,02 | 121,90 | 115,41 | 120,74 | 0,37% | 2.354.338,00 |
| 27.10.2025 | 121,68 | 121,99 | 120,14 | 120,30 | -0,19% | 1.507.995,00 |
| 24.10.2025 | 123,00 | 123,21 | 120,50 | 120,53 | -0,32% | 1.774.236,00 |
| 23.10.2025 | 120,32 | 121,79 | 119,46 | 120,91 | 0,58% | - |
| 22.10.2025 | 121,72 | 123,40 | 119,94 | 120,21 | -2,48% | 2.630.081,00 |
| 21.10.2025 | 115,90 | 124,79 | 115,11 | 123,27 | 0,00% | 4.707.033,00 |
| 20.10.2025 | 124,76 | 125,92 | 123,04 | 123,27 | -0,83% | 4.498.999,00 |
| 17.10.2025 | 123,63 | 124,78 | 123,11 | 124,30 | 0,34% | - |
| 16.10.2025 | 124,68 | 125,02 | 121,82 | 123,88 | -0,64% | 2.480.112,00 |