Beazer Homes USA Inc.
[WKN: A1J51W | ISIN: US07556Q8814]
Aktienkurse
20,898$ 1,01%
Echtzeit-Aktienkurs Beazer Homes USA Inc.
Bid: Ask:

Aktienkurse zur Beazer Homes USA Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.06.2025 20,70 21,08 20,62 20,91 1,06% -
02.06.2025 20,41 20,71 20,12 20,69 0,83% 455.237,00
30.05.2025 20,37 20,75 20,19 20,52 -0,19% 504.659,00
29.05.2025 20,64 20,77 20,31 20,56 0,49% 263.126,00
28.05.2025 21,27 21,27 20,46 20,46 -3,99% 376.210,00
27.05.2025 21,06 21,42 20,83 21,31 2,80% 359.631,00
23.05.2025 20,24 20,81 20,20 20,73 0,14% 198.705,00
22.05.2025 20,69 20,79 20,45 20,70 0,00% 312.490,00
21.05.2025 21,69 21,69 20,57 20,70 -5,31% 394.674,00
20.05.2025 22,25 22,33 21,68 21,86 -2,24% 317.028,00
19.05.2025 22,20 22,47 22,12 22,36 -1,45% 342.997,00
16.05.2025 22,31 22,70 22,18 22,69 1,84% 284.879,00
15.05.2025 22,00 22,40 21,79 22,28 1,23% 262.403,00
14.05.2025 22,95 23,11 21,98 22,01 -5,70% 462.667,00
13.05.2025 22,42 24,05 22,35 23,34 6,82% 830.314,00
12.05.2025 22,68 23,17 21,75 21,85 1,91% 417.120,00
09.05.2025 21,47 21,72 21,34 21,44 -0,28% 278.820,00
08.05.2025 21,36 21,77 21,15 21,50 2,28% 263.862,00
07.05.2025 20,90 21,23 20,77 21,02 1,64% 458.002,00
06.05.2025 21,00 21,24 20,62 20,68 -2,45% 375.822,00
05.05.2025 20,92 21,77 20,78 21,20 -0,24% 560.311,00
02.05.2025 21,40 22,20 20,46 21,25 8,81% 933.999,00
01.05.2025 19,37 19,91 19,32 19,53 -0,15% 294.185,00
30.04.2025 19,03 19,61 18,65 19,56 1,09% 396.323,00
29.04.2025 19,36 19,48 18,91 19,35 -0,72% 257.207,00
28.04.2025 19,23 19,98 18,99 19,49 1,19% 296.925,00
25.04.2025 19,03 19,38 18,85 19,26 0,21% 416.620,00
24.04.2025 18,97 19,23 18,57 19,22 1,75% 315.645,00
23.04.2025 19,81 20,26 18,86 18,89 -0,89% 414.793,00
22.04.2025 18,47 19,10 18,24 19,06 5,60% 481.611,00
21.04.2025 18,39 18,43 17,78 18,05 -2,90% 326.437,00
17.04.2025 17,94 18,61 17,94 18,59 3,62% 377.840,00
16.04.2025 18,25 18,57 17,63 17,94 -2,66% 314.689,00
15.04.2025 18,35 18,87 18,18 18,43 -0,11% 281.871,00
14.04.2025 18,48 18,71 17,86 18,45 1,21% 316.955,00
11.04.2025 18,17 18,35 17,37 18,23 -0,82% 333.113,00
10.04.2025 18,80 19,18 17,87 18,38 -6,42% 468.257,00
09.04.2025 17,74 20,14 17,53 19,64 7,38% 562.115,00
08.04.2025 20,24 20,24 17,99 18,29 -5,82% 637.884,00
07.04.2025 19,42 20,97 19,24 19,42 -4,66% 500.807,00
04.04.2025 18,57 20,51 18,37 20,37 7,10% 970.400,00
03.04.2025 19,99 20,10 19,01 19,02 -8,86% 543.425,00
02.04.2025 20,32 20,89 20,22 20,87 1,76% 187.011,00
01.04.2025 20,38 20,65 19,97 20,51 0,59% 240.210,00
31.03.2025 19,91 20,51 19,80 20,39 0,59% 406.071,00
28.03.2025 21,29 21,31 20,16 20,27 -4,75% 370.145,00
27.03.2025 21,60 21,60 21,15 21,28 -0,93% 272.167,00
26.03.2025 21,73 22,04 21,19 21,48 -0,83% 257.419,00
25.03.2025 21,84 22,23 21,40 21,66 -2,65% 378.220,00
24.03.2025 21,75 22,27 21,59 22,25 4,07% 313.477,00
21.03.2025 21,43 21,76 21,15 21,38 -3,21% 628.884,00
20.03.2025 21,96 22,71 21,96 22,09 -0,32% 271.375,00
19.03.2025 21,67 22,44 21,63 22,16 2,12% 231.354,00
18.03.2025 21,61 21,96 21,44 21,70 0,18% 300.597,00
17.03.2025 21,37 21,75 21,19 21,66 1,21% 294.635,00
14.03.2025 21,24 21,44 20,90 21,40 1,61% 359.302,00
13.03.2025 21,73 21,89 21,02 21,06 -3,26% 251.337,00
12.03.2025 22,34 22,42 21,54 21,77 -1,72% 432.047,00
11.03.2025 22,68 22,84 21,80 22,15 -2,29% 520.080,00
10.03.2025 22,98 23,64 22,46 22,67 -2,03% 629.218,00
07.03.2025 23,23 23,36 22,72 23,14 -0,26% 449.757,00
06.03.2025 22,44 23,53 22,31 23,20 3,76% 510.514,00
05.03.2025 21,68 22,39 21,49 22,36 3,37% 597.137,00
04.03.2025 21,33 22,15 21,02 21,63 0,42% 567.284,00
03.03.2025 22,20 22,55 21,47 21,54 -3,41% 401.563,00
28.02.2025 22,43 22,64 21,96 22,30 -0,62% 415.549,00
27.02.2025 23,10 23,37 22,42 22,44 -2,90% 298.188,00
26.02.2025 23,88 24,09 23,05 23,11 -2,78% 485.990,00
25.02.2025 23,07 24,19 23,00 23,77 4,58% 686.358,00
24.02.2025 23,30 23,56 22,73 22,73 -2,57% 424.734,00
21.02.2025 24,86 24,86 23,08 23,33 -4,66% 568.461,00
20.02.2025 24,12 24,78 23,92 24,47 0,99% 453.054,00
19.02.2025 23,64 24,35 23,30 24,23 0,04% 462.555,00
18.02.2025 25,14 25,14 23,75 24,22 -3,57% 579.756,00
17.02.2025 25,07 25,12 25,05 25,12 0,07% -
14.02.2025 24,75 25,36 24,50 25,10 2,12% 745.369,00
13.02.2025 24,74 24,87 24,13 24,58 0,99% 455.577,00
12.02.2025 23,20 24,37 22,81 24,34 2,18% 919.940,00
11.02.2025 24,16 24,18 22,92 23,82 5,40% 1.117.221,00
10.02.2025 22,12 22,61 21,87 22,60 2,96% 739.350,00
07.02.2025 22,80 22,85 21,74 21,95 -2,70% 631.133,00
06.02.2025 22,18 23,26 22,10 22,56 2,97% 765.668,00
05.02.2025 22,17 22,50 21,58 21,91 -0,72% 505.181,00
04.02.2025 21,22 22,26 21,22 22,07 3,47% 640.061,00
03.02.2025 21,51 21,98 20,66 21,33 -3,75% 849.822,00
31.01.2025 24,00 24,61 21,91 22,16 -20,00% 2.145.864,00
30.01.2025 27,27 28,08 27,00 27,70 2,82% 334.738,00
29.01.2025 27,45 27,52 26,56 26,94 -1,89% 243.923,00
28.01.2025 28,22 28,30 27,45 27,46 -3,21% 201.761,00
27.01.2025 27,47 29,30 27,47 28,37 3,09% 404.071,00
24.01.2025 27,82 28,01 27,48 27,52 -1,47% 150.467,00
23.01.2025 27,94 28,29 27,47 27,93 -0,25% 224.807,00
22.01.2025 28,05 28,21 27,68 28,00 -0,67% 188.084,00
21.01.2025 28,83 29,03 28,07 28,19 -0,21% 252.136,00
17.01.2025 29,09 29,15 27,90 28,25 -1,12% 204.329,00
16.01.2025 28,17 28,58 27,88 28,57 0,49% 237.952,00
15.01.2025 28,56 28,89 27,94 28,43 4,99% 378.434,00
14.01.2025 26,91 27,20 26,54 27,08 3,68% 385.603,00
13.01.2025 25,52 26,14 25,39 26,12 1,91% 222.991,00
10.01.2025 26,33 26,33 25,55 25,63 -3,54% 261.535,00