128,930$
-0,39%
Echtzeit-Aktienkurs Pulte Group Inc.
Bid:
Ask:
Aktienkurse zur Pulte Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 129,05 | 129,88 | 127,72 | 128,89 | -0,42% | 1.509.994,00 |
| 14.11.2024 | 128,01 | 131,09 | 127,95 | 129,44 | 1,54% | 1.422.472,00 |
| 13.11.2024 | 131,00 | 131,40 | 127,22 | 127,48 | -1,08% | 1.861.719,00 |
| 12.11.2024 | 132,44 | 133,23 | 128,62 | 128,87 | -3,44% | 1.909.032,00 |
| 11.11.2024 | 134,33 | 134,74 | 132,38 | 133,46 | 0,57% | 1.055.950,00 |
| 08.11.2024 | 131,20 | 134,49 | 131,20 | 132,70 | 1,17% | 1.599.269,00 |
| 07.11.2024 | 129,00 | 132,17 | 128,78 | 131,16 | 1,54% | 1.590.202,00 |
| 06.11.2024 | 126,59 | 129,66 | 124,34 | 129,17 | -3,07% | 3.670.939,00 |
| 05.11.2024 | 128,39 | 133,36 | 128,00 | 133,26 | 2,91% | 1.546.881,00 |
| 04.11.2024 | 129,32 | 132,50 | 129,21 | 129,49 | 0,86% | 1.783.071,00 |
| 01.11.2024 | 131,19 | 132,50 | 128,21 | 128,38 | -0,89% | 1.809.943,00 |
| 31.10.2024 | 129,48 | 130,69 | 128,57 | 129,53 | -0,56% | 1.858.594,00 |
| 30.10.2024 | 129,00 | 132,00 | 128,57 | 130,26 | 0,52% | 1.405.944,00 |
| 29.10.2024 | 124,59 | 130,06 | 122,08 | 129,58 | -3,21% | 3.715.773,00 |
| 28.10.2024 | 134,01 | 135,24 | 132,84 | 133,88 | 1,06% | 1.328.529,00 |
| 25.10.2024 | 136,01 | 136,28 | 132,37 | 132,47 | -2,48% | 1.655.389,00 |
| 24.10.2024 | 134,25 | 136,67 | 133,87 | 135,84 | 2,01% | 2.026.386,00 |
| 23.10.2024 | 132,68 | 135,13 | 131,97 | 133,16 | -0,49% | 2.521.243,00 |
| 22.10.2024 | 138,58 | 139,51 | 133,78 | 133,81 | -7,24% | 3.692.765,00 |
| 21.10.2024 | 148,75 | 149,47 | 143,83 | 144,26 | -3,21% | 2.396.610,00 |
| 18.10.2024 | 147,20 | 149,32 | 146,11 | 149,04 | 2,11% | 1.657.137,00 |
| 17.10.2024 | 146,80 | 147,30 | 145,46 | 145,96 | -0,57% | 1.430.532,00 |
| 16.10.2024 | 146,25 | 147,46 | 145,77 | 146,80 | 1,51% | 1.246.308,00 |
| 15.10.2024 | 143,48 | 146,37 | 143,48 | 144,62 | 1,46% | 1.397.389,00 |
| 14.10.2024 | 139,58 | 142,68 | 138,98 | 142,54 | 2,40% | 1.087.317,00 |
| 11.10.2024 | 138,92 | 140,15 | 138,62 | 139,20 | 0,39% | 785.776,00 |
| 10.10.2024 | 137,88 | 139,95 | 137,48 | 138,66 | -0,52% | 966.208,00 |
| 09.10.2024 | 140,34 | 140,85 | 138,54 | 139,39 | -0,56% | 1.253.070,00 |
| 08.10.2024 | 140,25 | 141,93 | 138,94 | 140,17 | 0,53% | 977.446,00 |
| 07.10.2024 | 137,71 | 139,91 | 136,57 | 139,43 | -0,01% | 1.766.194,00 |
| 04.10.2024 | 143,62 | 143,62 | 137,81 | 139,44 | -2,47% | 1.457.686,00 |
| 03.10.2024 | 142,99 | 143,81 | 141,09 | 142,97 | -0,23% | 1.124.288,00 |
| 02.10.2024 | 143,03 | 144,01 | 141,65 | 143,30 | -0,91% | 1.072.643,00 |
| 01.10.2024 | 144,34 | 145,54 | 142,79 | 144,61 | 0,75% | 1.305.918,00 |
| 30.09.2024 | 142,83 | 143,70 | 141,18 | 143,53 | 0,25% | 1.249.778,00 |
| 27.09.2024 | 141,52 | 144,61 | 140,59 | 143,17 | 2,29% | 1.343.791,00 |
| 26.09.2024 | 141,90 | 142,10 | 139,67 | 139,97 | -0,35% | 1.202.837,00 |
| 25.09.2024 | 142,00 | 142,74 | 140,10 | 140,46 | -1,95% | 1.641.272,00 |
| 24.09.2024 | 142,75 | 144,22 | 142,00 | 143,26 | -0,20% | 1.958.251,00 |
| 23.09.2024 | 143,04 | 143,82 | 140,18 | 143,54 | 1,18% | 1.582.717,00 |
| 20.09.2024 | 143,28 | 143,81 | 140,89 | 141,86 | -2,15% | 7.599.591,00 |
| 19.09.2024 | 144,87 | 145,84 | 141,22 | 144,98 | 2,83% | 2.182.360,00 |
| 18.09.2024 | 140,83 | 144,18 | 138,73 | 140,99 | 0,38% | 2.211.631,00 |
| 17.09.2024 | 141,00 | 141,43 | 138,87 | 140,46 | 0,29% | 1.453.593,00 |
| 16.09.2024 | 140,73 | 141,18 | 137,82 | 140,06 | 0,37% | 1.810.530,00 |
| 13.09.2024 | 137,00 | 140,77 | 137,00 | 139,54 | 3,13% | 1.968.629,00 |
| 12.09.2024 | 131,93 | 135,54 | 131,82 | 135,30 | 2,94% | 1.466.858,00 |
| 11.09.2024 | 131,00 | 131,75 | 127,86 | 131,44 | -0,95% | 1.823.356,00 |
| 10.09.2024 | 132,55 | 132,98 | 130,37 | 132,70 | 0,84% | 1.678.270,00 |
| 09.09.2024 | 130,01 | 133,06 | 129,46 | 131,60 | 1,08% | 2.105.392,00 |
| 06.09.2024 | 128,93 | 132,60 | 128,93 | 130,20 | 1,50% | 2.570.698,00 |
| 05.09.2024 | 128,65 | 129,39 | 127,11 | 128,27 | -0,02% | 1.816.271,00 |
| 04.09.2024 | 127,83 | 128,44 | 125,34 | 128,29 | -0,39% | 1.844.744,00 |
| 03.09.2024 | 131,69 | 134,21 | 127,56 | 128,79 | -2,17% | 2.032.297,00 |
| 30.08.2024 | 131,25 | 132,29 | 129,25 | 131,65 | 1,17% | 2.316.953,00 |
| 29.08.2024 | 131,41 | 131,96 | 129,07 | 130,13 | -0,75% | 1.206.025,00 |
| 28.08.2024 | 130,95 | 132,69 | 130,11 | 131,11 | -0,36% | 1.227.781,00 |
| 27.08.2024 | 132,40 | 133,03 | 131,03 | 131,58 | -1,53% | 1.149.427,00 |
| 26.08.2024 | 135,25 | 136,47 | 133,41 | 133,63 | -1,11% | 1.386.888,00 |
| 23.08.2024 | 131,16 | 135,59 | 130,21 | 135,13 | 4,57% | 2.783.667,00 |
| 22.08.2024 | 128,65 | 129,99 | 128,03 | 129,22 | 0,53% | 1.656.314,00 |
| 21.08.2024 | 127,06 | 129,69 | 126,37 | 128,54 | 3,05% | 2.025.579,00 |
| 20.08.2024 | 125,55 | 127,11 | 124,31 | 124,74 | -0,35% | 1.389.953,00 |
| 19.08.2024 | 123,66 | 125,21 | 122,44 | 125,18 | 2,11% | 1.429.956,00 |
| 16.08.2024 | 122,01 | 124,33 | 121,72 | 122,59 | 0,06% | 1.439.831,00 |
| 15.08.2024 | 123,00 | 123,40 | 120,50 | 122,52 | 0,53% | 1.644.074,00 |
| 14.08.2024 | 124,13 | 124,99 | 121,32 | 121,87 | -1,38% | 1.683.597,00 |
| 13.08.2024 | 122,89 | 124,73 | 122,33 | 123,58 | 1,33% | 1.350.044,00 |
| 12.08.2024 | 123,02 | 123,35 | 120,75 | 121,96 | -0,86% | 1.294.536,00 |
| 09.08.2024 | 122,77 | 124,68 | 121,81 | 123,02 | 0,73% | 1.564.136,00 |
| 08.08.2024 | 121,40 | 122,94 | 120,16 | 122,13 | 1,79% | 1.261.742,00 |
| 07.08.2024 | 125,42 | 127,02 | 119,91 | 119,98 | -2,97% | 2.348.557,00 |
| 06.08.2024 | 122,11 | 127,15 | 120,89 | 123,65 | 0,24% | 2.051.961,00 |
| 05.08.2024 | 119,08 | 125,36 | 118,45 | 123,36 | -3,38% | 2.254.997,00 |
| 02.08.2024 | 126,29 | 129,08 | 124,14 | 127,67 | -1,25% | 1.964.243,00 |
| 01.08.2024 | 132,94 | 133,53 | 128,03 | 129,28 | -2,06% | 2.417.863,00 |
| 31.07.2024 | 134,16 | 135,62 | 130,80 | 132,00 | -0,89% | 1.866.763,00 |
| 30.07.2024 | 133,15 | 134,64 | 131,87 | 133,18 | 0,20% | 2.031.280,00 |
| 29.07.2024 | 130,50 | 133,51 | 129,59 | 132,91 | 2,25% | 2.915.659,00 |
| 26.07.2024 | 128,28 | 130,93 | 127,63 | 129,99 | 3,99% | 2.541.442,00 |
| 25.07.2024 | 123,18 | 127,05 | 122,05 | 125,00 | 1,99% | 2.618.171,00 |
| 24.07.2024 | 125,32 | 125,88 | 122,42 | 122,56 | -2,47% | 2.765.686,00 |
| 23.07.2024 | 120,71 | 126,96 | 120,00 | 125,67 | 0,02% | 3.585.326,00 |
| 22.07.2024 | 124,28 | 125,67 | 122,80 | 125,64 | 0,71% | 2.564.574,00 |
| 19.07.2024 | 124,60 | 126,31 | 123,58 | 124,76 | -0,03% | 2.098.768,00 |
| 18.07.2024 | 123,66 | 129,85 | 123,44 | 124,80 | 2,53% | 3.257.706,00 |
| 17.07.2024 | 123,34 | 124,30 | 121,60 | 121,72 | -2,28% | 2.643.503,00 |
| 16.07.2024 | 118,34 | 124,80 | 117,95 | 124,56 | 7,16% | 2.862.347,00 |
| 15.07.2024 | 116,85 | 118,27 | 115,89 | 116,24 | -0,08% | 2.146.351,00 |
| 12.07.2024 | 114,98 | 117,55 | 114,98 | 116,33 | 2,19% | 2.337.251,00 |
| 11.07.2024 | 110,98 | 114,94 | 110,41 | 113,84 | 6,24% | 2.625.807,00 |
| 10.07.2024 | 105,37 | 107,31 | 105,09 | 107,15 | 2,34% | 1.439.586,00 |
| 09.07.2024 | 104,78 | 106,50 | 104,25 | 104,70 | -0,53% | 1.445.429,00 |
| 08.07.2024 | 104,97 | 105,86 | 104,02 | 105,26 | 1,26% | 1.543.420,00 |
| 05.07.2024 | 104,80 | 105,39 | 103,24 | 103,95 | -1,06% | 1.853.271,00 |
| 03.07.2024 | 104,27 | 106,65 | 103,88 | 105,06 | 0,52% | 1.180.686,00 |
| 02.07.2024 | 103,07 | 105,12 | 102,75 | 104,52 | -1,61% | 2.588.535,00 |
| 01.07.2024 | 110,49 | 110,99 | 105,95 | 106,23 | -3,51% | 2.152.339,00 |
| 28.06.2024 | 110,11 | 111,52 | 109,04 | 110,10 | 0,32% | 3.680.695,00 |
| 27.06.2024 | 109,96 | 110,38 | 109,21 | 109,75 | -0,27% | 1.203.988,00 |