127,665$
-1,49%
Echtzeit-Aktienkurs Pultegroup
Bid:
Ask:
Aktienkurse zur Pultegroup Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 130,00 | 130,40 | 126,33 | 127,66 | -1,50% | 2.586.327,00 |
| 07.10.2025 | 132,16 | 132,73 | 128,50 | 129,60 | -4,34% | 2.809.796,00 |
| 06.10.2025 | 137,97 | 138,10 | 134,15 | 135,48 | -1,79% | 1.419.916,00 |
| 03.10.2025 | 135,37 | 138,12 | 135,16 | 137,95 | 2,28% | - |
| 02.10.2025 | 134,02 | 135,20 | 132,65 | 134,88 | 0,33% | 1.449.401,00 |
| 01.10.2025 | 132,82 | 134,96 | 132,13 | 134,44 | 1,75% | 1.585.164,00 |
| 30.09.2025 | 132,18 | 133,55 | 130,15 | 132,13 | -0,76% | 1.719.215,00 |
| 29.09.2025 | 132,07 | 133,63 | 130,59 | 133,14 | 1,52% | 1.361.605,00 |
| 26.09.2025 | 129,43 | 132,06 | 128,91 | 131,15 | 1,87% | 1.099.489,00 |
| 25.09.2025 | 128,40 | 131,51 | 128,18 | 128,74 | -1,65% | 2.148.075,00 |
| 24.09.2025 | 128,87 | 132,66 | 128,80 | 130,90 | 0,65% | 1.720.281,00 |
| 23.09.2025 | 129,62 | 130,67 | 128,65 | 130,05 | 0,63% | 1.316.669,00 |
| 22.09.2025 | 131,27 | 132,28 | 128,36 | 129,24 | -2,02% | 2.172.983,00 |
| 19.09.2025 | 132,42 | 133,94 | 130,46 | 131,90 | -1,64% | 5.783.745,00 |
| 18.09.2025 | 134,50 | 135,14 | 132,85 | 134,10 | 0,00% | 1.831.101,00 |
| 17.09.2025 | 134,56 | 139,05 | 132,18 | 134,10 | 0,17% | 2.323.794,00 |
| 16.09.2025 | 135,07 | 135,33 | 131,38 | 133,87 | -0,72% | 2.257.803,00 |
| 15.09.2025 | 137,83 | 137,83 | 133,61 | 134,84 | -1,65% | 2.008.388,00 |
| 12.09.2025 | 137,38 | 138,87 | 136,41 | 137,10 | -1,13% | 1.266.417,00 |
| 11.09.2025 | 136,55 | 139,69 | 135,92 | 138,66 | 2,40% | 1.735.956,00 |
| 10.09.2025 | 137,20 | 137,30 | 134,26 | 135,41 | -0,96% | 2.184.766,00 |
| 09.09.2025 | 140,46 | 141,79 | 134,21 | 136,72 | -3,32% | 3.122.924,00 |
| 08.09.2025 | 139,75 | 141,73 | 138,60 | 141,42 | 0,60% | 1.901.601,00 |
| 05.09.2025 | 140,44 | 142,11 | 139,12 | 140,57 | 2,15% | 2.190.451,00 |
| 04.09.2025 | 134,40 | 138,14 | 134,40 | 137,61 | 3,23% | 2.280.910,00 |
| 03.09.2025 | 131,30 | 135,02 | 131,24 | 133,30 | 0,92% | 2.042.349,00 |
| 02.09.2025 | 129,46 | 132,46 | 129,33 | 132,09 | 0,05% | 1.443.340,00 |
| 29.08.2025 | 131,48 | 132,17 | 130,35 | 132,02 | 0,42% | 1.344.286,00 |
| 28.08.2025 | 131,55 | 131,99 | 129,59 | 131,47 | 0,34% | 1.133.810,00 |
| 27.08.2025 | 130,71 | 131,81 | 130,00 | 131,03 | -0,08% | 1.369.967,00 |
| 26.08.2025 | 132,36 | 132,50 | 130,92 | 131,13 | -0,87% | 2.520.300,00 |
| 25.08.2025 | 131,54 | 132,89 | 130,54 | 132,28 | -0,04% | 3.012.373,00 |
| 22.08.2025 | 126,36 | 133,67 | 124,93 | 132,33 | 5,55% | 2.943.873,00 |
| 21.08.2025 | 125,74 | 125,74 | 123,24 | 125,37 | -0,92% | 1.450.109,00 |
| 20.08.2025 | 130,26 | 131,03 | 126,15 | 126,54 | -2,94% | 2.065.125,00 |
| 19.08.2025 | 128,88 | 131,41 | 128,88 | 130,37 | 1,68% | 1.818.652,00 |
| 18.08.2025 | 128,95 | 129,48 | 128,05 | 128,21 | -0,37% | 1.557.010,00 |
| 15.08.2025 | 131,39 | 131,50 | 127,79 | 128,69 | 0,11% | 1.920.359,00 |
| 14.08.2025 | 127,24 | 128,79 | 126,10 | 128,55 | -1,08% | 2.495.898,00 |
| 13.08.2025 | 124,43 | 131,08 | 123,96 | 129,96 | 5,38% | 3.062.215,00 |
| 12.08.2025 | 120,59 | 123,72 | 119,40 | 123,33 | 2,60% | 2.446.128,00 |
| 11.08.2025 | 122,10 | 122,98 | 118,36 | 120,20 | -1,18% | 1.651.401,00 |
| 08.08.2025 | 120,98 | 122,40 | 120,65 | 121,64 | 0,80% | 1.494.984,00 |
| 07.08.2025 | 121,11 | 123,53 | 120,37 | 120,67 | 0,37% | 1.611.110,00 |
| 06.08.2025 | 121,13 | 122,44 | 120,14 | 120,23 | -0,65% | 1.655.526,00 |
| 05.08.2025 | 119,38 | 122,15 | 119,13 | 121,02 | 1,39% | 1.856.612,00 |
| 04.08.2025 | 117,50 | 119,86 | 116,85 | 119,36 | 2,24% | 1.965.721,00 |
| 01.08.2025 | 115,06 | 117,38 | 114,43 | 116,75 | 3,39% | 2.028.972,00 |
| 31.07.2025 | 112,00 | 113,79 | 111,50 | 112,92 | -0,39% | 1.932.412,00 |
| 30.07.2025 | 117,03 | 117,60 | 112,41 | 113,36 | -3,16% | 1.932.706,00 |
| 29.07.2025 | 117,07 | 117,81 | 115,94 | 117,06 | 0,21% | 1.630.628,00 |
| 28.07.2025 | 116,32 | 117,61 | 114,93 | 116,82 | 0,40% | 1.569.084,00 |
| 25.07.2025 | 116,06 | 116,91 | 114,59 | 116,35 | 0,28% | 1.414.993,00 |
| 24.07.2025 | 118,13 | 119,14 | 115,78 | 116,03 | -2,72% | 2.154.714,00 |
| 23.07.2025 | 122,15 | 122,49 | 118,62 | 119,28 | -1,56% | 2.785.507,00 |
| 22.07.2025 | 117,73 | 121,63 | 115,67 | 121,17 | 11,52% | 5.151.133,00 |
| 21.07.2025 | 109,33 | 110,34 | 108,32 | 108,65 | -0,01% | 2.210.999,00 |
| 18.07.2025 | 110,08 | 110,68 | 107,91 | 108,66 | -0,57% | 1.941.234,00 |
| 17.07.2025 | 108,64 | 110,06 | 108,64 | 109,28 | -0,01% | 2.120.215,00 |
| 16.07.2025 | 108,60 | 110,23 | 107,16 | 109,29 | 1,19% | 2.301.500,00 |
| 15.07.2025 | 113,38 | 114,00 | 107,92 | 108,00 | -4,29% | 2.496.276,00 |
| 14.07.2025 | 114,11 | 114,57 | 111,00 | 112,84 | -1,25% | 2.961.100,00 |
| 11.07.2025 | 113,66 | 115,19 | 113,00 | 114,27 | -0,79% | 2.650.773,00 |
| 10.07.2025 | 113,35 | 116,42 | 113,12 | 115,18 | 1,24% | 2.533.788,00 |
| 09.07.2025 | 109,05 | 114,34 | 109,05 | 113,77 | 4,49% | 3.865.072,00 |
| 08.07.2025 | 108,12 | 109,85 | 107,38 | 108,88 | 0,68% | 1.947.807,00 |
| 07.07.2025 | 108,80 | 109,84 | 107,07 | 108,14 | -1,12% | 1.710.343,00 |
| 03.07.2025 | 111,97 | 112,18 | 108,80 | 109,36 | -1,78% | 1.616.063,00 |
| 02.07.2025 | 110,62 | 112,12 | 109,33 | 111,34 | 1,27% | 2.498.838,00 |
| 01.07.2025 | 104,04 | 112,24 | 104,04 | 109,94 | 4,25% | 3.341.479,00 |
| 30.06.2025 | 106,21 | 106,36 | 104,26 | 105,46 | -0,06% | 1.635.100,00 |
| 27.06.2025 | 104,82 | 106,56 | 104,34 | 105,52 | 1,03% | 2.995.982,00 |
| 26.06.2025 | 103,74 | 104,54 | 102,17 | 104,44 | 0,85% | 1.727.460,00 |
| 25.06.2025 | 104,96 | 105,48 | 103,09 | 103,56 | -1,83% | 1.667.930,00 |
| 24.06.2025 | 105,00 | 106,42 | 103,99 | 105,49 | 0,61% | 2.578.353,00 |
| 23.06.2025 | 100,81 | 105,04 | 100,70 | 104,85 | 3,33% | 2.007.064,00 |
| 20.06.2025 | 99,60 | 101,99 | 99,45 | 101,47 | 2,35% | 3.054.741,00 |
| 18.06.2025 | 98,28 | 100,28 | 98,27 | 99,14 | 0,43% | 1.915.667,00 |
| 17.06.2025 | 102,58 | 104,05 | 98,32 | 98,72 | -3,61% | 1.953.327,00 |
| 16.06.2025 | 102,81 | 102,92 | 100,94 | 102,42 | 0,80% | 1.752.780,00 |
| 13.06.2025 | 102,70 | 104,26 | 100,72 | 101,61 | -2,44% | 1.599.663,00 |
| 12.06.2025 | 102,85 | 104,60 | 101,84 | 104,15 | 0,71% | 1.367.894,00 |
| 11.06.2025 | 106,87 | 107,90 | 103,18 | 103,42 | -1,53% | 1.765.176,00 |
| 10.06.2025 | 102,75 | 105,24 | 101,76 | 105,03 | 3,51% | 2.169.691,00 |
| 09.06.2025 | 100,87 | 102,22 | 99,88 | 101,47 | 1,24% | 1.098.042,00 |
| 06.06.2025 | 102,11 | 102,25 | 100,09 | 100,23 | -1,39% | 1.396.286,00 |
| 05.06.2025 | 101,34 | 102,49 | 100,75 | 101,64 | -0,23% | 1.201.636,00 |
| 04.06.2025 | 98,84 | 102,31 | 98,65 | 101,87 | 3,24% | 2.063.722,00 |
| 03.06.2025 | 97,26 | 98,81 | 96,46 | 98,67 | 1,15% | 1.651.098,00 |
| 02.06.2025 | 97,28 | 97,91 | 95,20 | 97,55 | -0,49% | 1.548.070,00 |
| 30.05.2025 | 98,06 | 98,79 | 97,44 | 98,03 | -0,52% | 3.156.072,00 |
| 29.05.2025 | 98,20 | 98,89 | 97,39 | 98,54 | 0,85% | 1.520.342,00 |
| 28.05.2025 | 100,32 | 100,32 | 97,42 | 97,71 | -2,84% | 1.815.724,00 |
| 27.05.2025 | 99,86 | 100,72 | 98,37 | 100,57 | 2,40% | 1.975.155,00 |
| 23.05.2025 | 97,36 | 98,60 | 97,01 | 98,21 | -0,38% | 1.389.747,00 |
| 22.05.2025 | 98,70 | 98,83 | 97,26 | 98,58 | -0,52% | 2.317.750,00 |
| 21.05.2025 | 100,71 | 101,53 | 98,64 | 99,10 | -2,18% | 2.730.363,00 |
| 20.05.2025 | 102,74 | 103,24 | 101,00 | 101,31 | -1,71% | 1.283.328,00 |
| 19.05.2025 | 102,28 | 103,61 | 101,60 | 103,07 | -1,28% | 1.580.002,00 |
| 16.05.2025 | 102,75 | 104,71 | 102,26 | 104,41 | 1,60% | 1.402.080,00 |