102,744$
-0,29%
Echtzeit-Aktienkurs Pulte Group Inc.
Bid:
Ask:
Aktienkurse zur Pulte Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 103,52 | 103,73 | 101,60 | 103,04 | 0,23% | 1.562.357,00 |
| 31.03.2025 | 101,33 | 103,61 | 99,58 | 102,80 | 1,04% | 1.717.286,00 |
| 28.03.2025 | 105,55 | 105,55 | 101,42 | 101,74 | -3,14% | 1.413.089,00 |
| 27.03.2025 | 105,17 | 106,16 | 104,48 | 105,04 | -0,17% | 1.143.370,00 |
| 26.03.2025 | 105,42 | 106,76 | 104,17 | 105,22 | -0,09% | 1.249.297,00 |
| 25.03.2025 | 104,30 | 106,94 | 103,17 | 105,32 | -0,50% | 1.979.888,00 |
| 24.03.2025 | 103,35 | 105,96 | 103,27 | 105,85 | 3,05% | 1.859.205,00 |
| 21.03.2025 | 102,49 | 103,75 | 100,35 | 102,72 | -2,49% | 8.818.591,00 |
| 20.03.2025 | 104,71 | 107,52 | 104,71 | 105,34 | 0,21% | 2.090.590,00 |
| 19.03.2025 | 103,37 | 105,92 | 103,07 | 105,12 | 1,58% | 2.047.699,00 |
| 18.03.2025 | 103,66 | 104,82 | 102,90 | 103,49 | -0,39% | 1.355.642,00 |
| 17.03.2025 | 103,38 | 104,56 | 102,93 | 103,89 | 0,92% | 1.527.891,00 |
| 14.03.2025 | 102,32 | 103,12 | 101,07 | 102,94 | 1,83% | 1.791.374,00 |
| 13.03.2025 | 103,33 | 104,45 | 100,72 | 101,09 | -2,36% | 2.211.822,00 |
| 12.03.2025 | 106,20 | 106,55 | 102,53 | 103,53 | -2,18% | 2.672.729,00 |
| 11.03.2025 | 106,94 | 107,91 | 104,81 | 105,84 | -1,45% | 2.157.596,00 |
| 10.03.2025 | 107,03 | 111,05 | 106,80 | 107,40 | -0,47% | 2.653.389,00 |
| 07.03.2025 | 108,70 | 109,43 | 106,27 | 107,91 | -0,33% | 2.461.679,00 |
| 06.03.2025 | 106,67 | 109,09 | 106,28 | 108,27 | 2,17% | 2.776.863,00 |
| 05.03.2025 | 104,00 | 106,67 | 102,86 | 105,97 | 2,98% | 2.866.038,00 |
| 04.03.2025 | 101,07 | 104,18 | 101,01 | 102,90 | 0,85% | 3.381.405,00 |
| 03.03.2025 | 103,14 | 104,51 | 101,41 | 102,03 | -1,21% | 1.921.553,00 |
| 28.02.2025 | 102,90 | 104,23 | 102,04 | 103,28 | 0,35% | 3.722.372,00 |
| 27.02.2025 | 103,92 | 105,47 | 102,79 | 102,92 | -1,46% | 1.392.578,00 |
| 26.02.2025 | 105,67 | 105,93 | 103,67 | 104,45 | -1,68% | 1.734.187,00 |
| 25.02.2025 | 102,62 | 106,84 | 101,81 | 106,23 | 4,45% | 2.894.350,00 |
| 24.02.2025 | 103,20 | 103,23 | 100,54 | 101,70 | -1,37% | 2.296.916,00 |
| 21.02.2025 | 106,39 | 106,50 | 102,20 | 103,11 | -2,58% | 1.818.938,00 |
| 20.02.2025 | 104,40 | 106,07 | 103,97 | 105,84 | 0,93% | 1.694.444,00 |
| 19.02.2025 | 102,52 | 105,03 | 101,13 | 104,86 | -0,70% | 2.294.614,00 |
| 18.02.2025 | 107,00 | 107,48 | 104,52 | 105,60 | -1,70% | 1.642.487,00 |
| 14.02.2025 | 107,40 | 109,36 | 106,80 | 107,43 | 0,68% | 1.519.276,00 |
| 13.02.2025 | 106,50 | 107,20 | 105,46 | 106,70 | 0,66% | 1.594.677,00 |
| 12.02.2025 | 104,32 | 106,06 | 103,70 | 106,00 | -1,24% | 2.274.753,00 |
| 11.02.2025 | 106,07 | 108,50 | 105,35 | 107,33 | 0,71% | 2.326.887,00 |
| 10.02.2025 | 106,80 | 107,13 | 106,15 | 106,57 | 0,66% | 1.963.544,00 |
| 07.02.2025 | 109,25 | 109,37 | 105,40 | 105,87 | -3,76% | 2.662.534,00 |
| 06.02.2025 | 111,33 | 111,89 | 109,11 | 110,01 | -1,19% | 2.563.651,00 |
| 05.02.2025 | 112,45 | 112,64 | 110,44 | 111,33 | 0,86% | 2.403.132,00 |
| 04.02.2025 | 108,74 | 110,92 | 107,69 | 110,38 | 1,13% | 2.560.035,00 |
| 03.02.2025 | 111,51 | 111,52 | 108,40 | 109,15 | -4,07% | 3.191.313,00 |
| 31.01.2025 | 116,91 | 117,91 | 113,63 | 113,78 | -3,99% | 3.252.434,00 |
| 30.01.2025 | 116,38 | 121,31 | 113,40 | 118,51 | 4,89% | 3.758.848,00 |
| 29.01.2025 | 115,08 | 115,87 | 112,09 | 112,99 | -1,79% | 2.966.224,00 |
| 28.01.2025 | 117,84 | 118,00 | 114,91 | 115,05 | -2,54% | 2.130.334,00 |
| 27.01.2025 | 115,13 | 118,75 | 114,91 | 118,05 | 2,04% | 3.131.488,00 |
| 24.01.2025 | 116,36 | 116,56 | 115,11 | 115,69 | -0,71% | 1.510.540,00 |
| 23.01.2025 | 116,27 | 117,98 | 115,89 | 116,52 | -0,32% | 2.159.231,00 |
| 22.01.2025 | 115,25 | 117,12 | 114,79 | 116,89 | 0,93% | 1.771.516,00 |
| 21.01.2025 | 119,30 | 120,32 | 115,32 | 115,81 | -1,04% | 2.693.637,00 |
| 17.01.2025 | 118,58 | 119,01 | 116,41 | 117,03 | 0,09% | 2.448.248,00 |
| 16.01.2025 | 114,52 | 117,04 | 114,12 | 116,93 | 0,83% | 2.252.706,00 |
| 15.01.2025 | 117,46 | 117,49 | 114,49 | 115,97 | 3,08% | 2.414.430,00 |
| 14.01.2025 | 111,90 | 112,91 | 110,20 | 112,50 | 3,22% | 1.765.932,00 |
| 13.01.2025 | 107,32 | 109,08 | 107,05 | 108,99 | 1,28% | 1.570.488,00 |
| 10.01.2025 | 109,98 | 110,09 | 107,42 | 107,61 | -2,58% | 2.041.376,00 |
| 08.01.2025 | 108,00 | 110,68 | 106,81 | 110,46 | 2,44% | 2.626.697,00 |
| 07.01.2025 | 108,52 | 109,70 | 107,55 | 107,83 | -1,01% | 1.682.776,00 |
| 06.01.2025 | 110,71 | 111,64 | 108,61 | 108,93 | -1,02% | 1.540.035,00 |
| 03.01.2025 | 110,49 | 111,00 | 108,77 | 110,05 | 2,24% | 1.934.527,00 |
| 02.01.2025 | 109,83 | 110,49 | 107,18 | 107,64 | -1,16% | 1.384.814,00 |
| 31.12.2024 | 109,60 | 109,99 | 108,56 | 108,90 | 0,04% | 1.217.579,00 |
| 30.12.2024 | 109,25 | 109,41 | 107,70 | 108,86 | -0,60% | 1.148.255,00 |
| 27.12.2024 | 109,73 | 111,11 | 108,93 | 109,52 | -1,02% | 990.579,00 |
| 26.12.2024 | 109,64 | 111,11 | 109,38 | 110,65 | -0,09% | 1.259.028,00 |
| 24.12.2024 | 109,86 | 110,83 | 109,61 | 110,75 | 0,56% | 700.926,00 |
| 23.12.2024 | 109,95 | 110,58 | 109,00 | 110,13 | -0,35% | 1.477.551,00 |
| 20.12.2024 | 109,17 | 111,18 | 108,57 | 110,52 | 1,50% | 4.865.656,00 |
| 19.12.2024 | 107,90 | 110,72 | 107,21 | 108,89 | -2,16% | 3.832.185,00 |
| 18.12.2024 | 116,40 | 116,91 | 111,17 | 111,29 | -3,97% | 3.173.321,00 |
| 17.12.2024 | 116,93 | 117,99 | 115,19 | 115,89 | -0,98% | 2.155.877,00 |
| 16.12.2024 | 118,26 | 119,83 | 116,56 | 117,04 | -1,17% | 2.077.698,00 |
| 13.12.2024 | 119,65 | 119,80 | 117,02 | 118,42 | -1,88% | 2.174.743,00 |
| 12.12.2024 | 120,45 | 121,94 | 120,36 | 120,69 | -1,00% | 1.898.331,00 |
| 11.12.2024 | 125,90 | 126,01 | 121,41 | 121,91 | -2,74% | 2.636.852,00 |
| 10.12.2024 | 125,77 | 126,95 | 124,01 | 125,34 | -2,44% | 2.149.518,00 |
| 09.12.2024 | 127,78 | 128,59 | 126,45 | 128,47 | 1,30% | 1.803.199,00 |
| 06.12.2024 | 129,95 | 130,73 | 125,37 | 126,82 | -0,82% | 1.698.015,00 |
| 05.12.2024 | 129,33 | 129,82 | 127,57 | 127,87 | -1,11% | 1.574.321,00 |
| 04.12.2024 | 132,32 | 133,06 | 128,78 | 129,30 | -3,51% | 1.898.354,00 |
| 03.12.2024 | 135,83 | 136,14 | 133,94 | 134,00 | -0,84% | 880.805,00 |
| 02.12.2024 | 134,92 | 136,09 | 133,46 | 135,14 | -0,10% | 1.615.538,00 |
| 29.11.2024 | 138,00 | 139,31 | 135,24 | 135,27 | -0,92% | 1.072.655,00 |
| 27.11.2024 | 137,94 | 138,53 | 136,24 | 136,53 | 0,69% | 1.271.098,00 |
| 26.11.2024 | 136,31 | 137,40 | 133,80 | 135,60 | -1,49% | 1.520.823,00 |
| 25.11.2024 | 131,73 | 139,09 | 130,79 | 137,65 | 6,08% | 3.181.210,00 |
| 22.11.2024 | 129,16 | 130,00 | 127,80 | 129,76 | 1,28% | 1.316.736,00 |
| 21.11.2024 | 128,53 | 130,13 | 127,90 | 128,12 | 0,05% | 1.510.559,00 |
| 20.11.2024 | 128,38 | 128,60 | 127,02 | 128,06 | -0,35% | 1.133.059,00 |
| 19.11.2024 | 128,18 | 129,06 | 126,42 | 128,51 | -0,05% | 1.292.278,00 |
| 18.11.2024 | 127,99 | 129,55 | 127,46 | 128,57 | -0,25% | 1.112.715,00 |
| 15.11.2024 | 129,05 | 129,88 | 127,72 | 128,89 | -0,42% | 1.509.994,00 |
| 14.11.2024 | 128,56 | 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 | 132,55 | 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 |