73,956$
0,08%
Echtzeit-Aktienkurs Pulte Group Inc.
Bid:
Ask:
Aktienkurse zur Pulte Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2023 | 75,12 | 75,27 | 72,76 | 73,90 | -3,34% | 2.873.180,00 |
| 20.09.2023 | 77,49 | 78,53 | 76,29 | 76,45 | -0,89% | 2.486.139,00 |
| 19.09.2023 | 76,53 | 77,57 | 75,81 | 77,14 | 0,68% | 2.135.401,00 |
| 18.09.2023 | 76,39 | 77,21 | 75,74 | 76,62 | 0,46% | 1.876.786,00 |
| 15.09.2023 | 76,91 | 77,00 | 75,03 | 76,27 | -2,94% | 5.886.901,00 |
| 14.09.2023 | 77,80 | 78,63 | 77,00 | 78,58 | 2,10% | 2.480.069,00 |
| 13.09.2023 | 78,41 | 79,21 | 76,40 | 76,96 | -1,80% | 2.942.612,00 |
| 12.09.2023 | 81,39 | 82,18 | 78,09 | 78,37 | -4,08% | 2.298.161,00 |
| 11.09.2023 | 81,04 | 83,17 | 80,90 | 81,70 | 1,21% | 2.348.930,00 |
| 08.09.2023 | 80,69 | 81,53 | 80,15 | 80,72 | -0,32% | 1.697.686,00 |
| 07.09.2023 | 79,11 | 81,47 | 78,76 | 80,98 | 2,23% | 2.971.326,00 |
| 06.09.2023 | 78,13 | 79,45 | 77,85 | 79,21 | 1,69% | 2.055.802,00 |
| 05.09.2023 | 82,24 | 82,53 | 77,44 | 77,89 | -5,74% | 2.897.594,00 |
| 01.09.2023 | 82,25 | 83,15 | 81,70 | 82,63 | 0,69% | 2.120.522,00 |
| 31.08.2023 | 81,05 | 82,20 | 80,38 | 82,06 | 1,18% | 2.823.675,00 |
| 30.08.2023 | 79,94 | 81,95 | 79,46 | 81,10 | 1,49% | 2.607.321,00 |
| 29.08.2023 | 77,50 | 80,00 | 76,75 | 79,91 | 2,75% | 2.420.178,00 |
| 28.08.2023 | 77,41 | 78,10 | 76,91 | 77,77 | 0,78% | 2.010.412,00 |
| 25.08.2023 | 78,58 | 78,80 | 75,12 | 77,17 | -1,53% | 2.898.923,00 |
| 24.08.2023 | 79,62 | 80,51 | 78,34 | 78,37 | -1,62% | 2.581.862,00 |
| 23.08.2023 | 79,45 | 81,07 | 78,92 | 79,66 | 1,05% | 2.492.671,00 |
| 22.08.2023 | 77,96 | 79,75 | 77,96 | 78,83 | 1,12% | 2.330.202,00 |
| 21.08.2023 | 79,40 | 79,73 | 77,00 | 77,96 | -1,69% | 2.409.151,00 |
| 18.08.2023 | 78,14 | 79,72 | 77,78 | 79,30 | 0,65% | 2.762.846,00 |
| 17.08.2023 | 82,95 | 83,44 | 78,65 | 78,79 | -4,57% | 3.032.264,00 |
| 16.08.2023 | 84,20 | 84,73 | 82,30 | 82,56 | -1,99% | 2.196.088,00 |
| 15.08.2023 | 83,96 | 85,33 | 83,04 | 84,24 | 0,24% | 2.268.167,00 |
| 14.08.2023 | 82,61 | 84,08 | 82,22 | 84,04 | 1,53% | 1.673.160,00 |
| 11.08.2023 | 82,91 | 83,65 | 82,46 | 82,77 | -0,23% | 1.716.836,00 |
| 10.08.2023 | 85,57 | 86,16 | 82,06 | 82,96 | -2,48% | 1.917.513,00 |
| 09.08.2023 | 85,93 | 86,10 | 84,85 | 85,07 | -1,09% | 1.499.668,00 |
| 08.08.2023 | 85,10 | 86,12 | 84,39 | 86,01 | 0,44% | 1.501.713,00 |
| 07.08.2023 | 84,35 | 85,76 | 84,21 | 85,63 | 1,52% | 1.752.734,00 |
| 04.08.2023 | 82,17 | 84,60 | 81,56 | 84,35 | 3,56% | 2.732.471,00 |
| 03.08.2023 | 83,09 | 83,10 | 80,48 | 81,45 | -2,53% | 2.621.585,00 |
| 02.08.2023 | 83,97 | 84,38 | 82,45 | 83,56 | -1,25% | 2.231.096,00 |
| 01.08.2023 | 84,09 | 85,18 | 83,83 | 84,62 | 0,27% | 1.596.891,00 |
| 31.07.2023 | 85,31 | 85,49 | 83,22 | 84,39 | -0,51% | 1.909.890,00 |
| 28.07.2023 | 84,83 | 85,17 | 84,00 | 84,82 | 1,41% | 2.278.030,00 |
| 27.07.2023 | 85,00 | 86,01 | 83,13 | 83,64 | -0,78% | 2.978.070,00 |
| 26.07.2023 | 84,31 | 85,00 | 83,23 | 84,30 | 1,05% | 4.217.503,00 |
| 25.07.2023 | 77,84 | 83,87 | 77,62 | 83,42 | 6,23% | 5.395.887,00 |
| 24.07.2023 | 78,03 | 78,59 | 77,45 | 78,53 | 0,56% | 2.845.443,00 |
| 21.07.2023 | 77,50 | 78,80 | 77,22 | 78,09 | 0,74% | 2.258.491,00 |
| 20.07.2023 | 82,62 | 82,97 | 76,91 | 77,52 | -5,42% | 4.334.094,00 |
| 19.07.2023 | 81,59 | 82,19 | 81,07 | 81,96 | -0,07% | 2.436.784,00 |
| 18.07.2023 | 81,91 | 82,52 | 81,48 | 82,02 | 0,39% | 2.203.294,00 |
| 17.07.2023 | 81,94 | 82,43 | 81,22 | 81,70 | -0,98% | 2.151.114,00 |
| 14.07.2023 | 80,96 | 82,54 | 80,74 | 82,51 | 2,69% | 2.401.885,00 |
| 13.07.2023 | 80,49 | 81,06 | 80,00 | 80,35 | 0,44% | 2.997.430,00 |
| 12.07.2023 | 78,97 | 80,17 | 78,55 | 80,00 | 2,30% | 2.332.668,00 |
| 11.07.2023 | 77,50 | 78,44 | 77,47 | 78,20 | 1,06% | 2.423.835,00 |
| 10.07.2023 | 75,17 | 77,39 | 75,00 | 77,38 | 3,13% | 2.127.876,00 |
| 07.07.2023 | 74,90 | 75,86 | 74,83 | 75,03 | 0,03% | 2.728.556,00 |
| 06.07.2023 | 76,27 | 76,29 | 74,33 | 75,01 | -2,74% | 3.177.479,00 |
| 05.07.2023 | 78,11 | 78,36 | 76,78 | 77,12 | -0,22% | 2.481.988,00 |
| 03.07.2023 | 78,01 | 78,05 | 76,70 | 77,29 | -0,50% | 1.389.596,00 |
| 30.06.2023 | 77,77 | 78,15 | 76,99 | 77,68 | 0,47% | 2.183.567,00 |
| 29.06.2023 | 77,45 | 77,69 | 76,55 | 77,32 | -0,51% | 1.835.666,00 |
| 28.06.2023 | 78,30 | 79,15 | 77,58 | 77,72 | -1,21% | 3.099.921,00 |
| 27.06.2023 | 76,43 | 78,80 | 76,24 | 78,67 | 3,47% | 2.253.607,00 |
| 26.06.2023 | 76,37 | 77,48 | 75,87 | 76,03 | -0,31% | 2.266.387,00 |
| 23.06.2023 | 75,86 | 76,52 | 75,66 | 76,27 | 0,29% | 4.495.435,00 |
| 22.06.2023 | 75,36 | 76,32 | 75,13 | 76,05 | 0,40% | 2.395.124,00 |
| 21.06.2023 | 74,30 | 75,93 | 74,10 | 75,75 | 1,16% | 2.384.823,00 |
| 20.06.2023 | 73,96 | 75,18 | 73,80 | 74,88 | 1,86% | 2.273.009,00 |
| 16.06.2023 | 73,58 | 74,81 | 72,99 | 73,51 | -0,61% | 5.783.044,00 |
| 15.06.2023 | 74,13 | 74,51 | 73,30 | 73,96 | 0,97% | 2.476.659,00 |
| 14.06.2023 | 73,96 | 74,53 | 72,84 | 73,25 | -0,87% | 2.696.551,00 |
| 13.06.2023 | 73,19 | 74,20 | 73,19 | 73,89 | 1,36% | 3.233.266,00 |
| 12.06.2023 | 72,16 | 73,44 | 71,50 | 72,90 | 1,26% | 2.367.008,00 |
| 09.06.2023 | 71,20 | 72,37 | 70,84 | 71,99 | 1,10% | 2.455.705,00 |
| 08.06.2023 | 71,36 | 71,86 | 71,14 | 71,21 | -0,50% | 2.332.387,00 |
| 07.06.2023 | 72,25 | 72,89 | 71,46 | 71,57 | -0,85% | 3.011.761,00 |
| 06.06.2023 | 69,70 | 72,25 | 69,70 | 72,18 | 3,98% | 3.192.129,00 |
| 05.06.2023 | 69,25 | 69,78 | 68,47 | 69,42 | 0,06% | 1.835.854,00 |
| 02.06.2023 | 67,48 | 69,44 | 67,48 | 69,38 | 3,09% | 2.472.745,00 |
| 01.06.2023 | 66,14 | 67,38 | 66,04 | 67,30 | 1,85% | 2.136.493,00 |
| 31.05.2023 | 66,51 | 66,74 | 65,28 | 66,08 | -0,91% | 6.403.305,00 |
| 30.05.2023 | 66,27 | 66,78 | 65,89 | 66,69 | 1,24% | 2.387.670,00 |
| 26.05.2023 | 66,04 | 66,41 | 65,51 | 65,87 | -0,98% | 2.493.353,00 |
| 25.05.2023 | 66,53 | 67,10 | 66,21 | 66,52 | 1,16% | 2.302.325,00 |
| 24.05.2023 | 65,99 | 66,55 | 65,42 | 65,76 | 0,11% | 2.388.053,00 |
| 23.05.2023 | 66,42 | 66,43 | 65,16 | 65,69 | -2,57% | 4.263.822,00 |
| 22.05.2023 | 69,21 | 69,92 | 67,37 | 67,42 | -2,54% | 2.771.943,00 |
| 19.05.2023 | 70,26 | 70,36 | 68,71 | 69,18 | -1,38% | 2.237.489,00 |
| 18.05.2023 | 69,57 | 70,54 | 69,15 | 70,15 | 0,94% | 2.702.124,00 |
| 17.05.2023 | 69,24 | 69,85 | 68,92 | 69,50 | 0,20% | 2.595.113,00 |
| 16.05.2023 | 67,84 | 69,68 | 67,62 | 69,36 | 1,18% | 3.037.710,00 |
| 15.05.2023 | 68,26 | 68,70 | 67,83 | 68,55 | 0,18% | 2.431.339,00 |
| 12.05.2023 | 68,24 | 68,88 | 67,67 | 68,43 | 0,46% | 2.560.015,00 |
| 11.05.2023 | 67,95 | 68,26 | 67,49 | 68,12 | 0,47% | 1.939.106,00 |
| 10.05.2023 | 68,28 | 68,52 | 67,02 | 67,80 | 0,10% | 3.006.364,00 |
| 09.05.2023 | 67,96 | 68,73 | 67,64 | 67,73 | -0,07% | 3.538.153,00 |
| 08.05.2023 | 66,70 | 67,91 | 66,64 | 67,78 | 1,13% | 2.101.418,00 |
| 05.05.2023 | 66,75 | 67,22 | 66,05 | 67,02 | 0,98% | 2.454.658,00 |
| 04.05.2023 | 66,55 | 67,00 | 65,82 | 66,37 | -0,18% | 3.393.774,00 |
| 03.05.2023 | 66,00 | 67,21 | 65,97 | 66,49 | 1,09% | 4.048.139,00 |
| 02.05.2023 | 65,77 | 65,93 | 64,70 | 65,77 | -0,02% | 3.898.361,00 |
| 01.05.2023 | 67,05 | 67,40 | 65,56 | 65,78 | -2,04% | 3.758.379,00 |