22,172$
0,28%
Echtzeit-Aktienkurs Beazer Homes USA Inc.
Bid:
Ask:
Aktienkurse zur Beazer Homes USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 21,97 | 22,11 | 21,73 | 22,11 | 0,91% | 184.155,00 |
| 25.06.2025 | 22,31 | 22,31 | 21,75 | 21,91 | -2,32% | 211.743,00 |
| 24.06.2025 | 22,39 | 22,84 | 22,14 | 22,43 | 0,45% | 249.549,00 |
| 23.06.2025 | 21,45 | 22,35 | 21,35 | 22,33 | 3,28% | 236.365,00 |
| 20.06.2025 | 21,32 | 21,85 | 21,31 | 21,62 | 0,79% | 538.509,00 |
| 18.06.2025 | 21,25 | 21,81 | 21,12 | 21,45 | 0,19% | 234.963,00 |
| 17.06.2025 | 21,65 | 22,59 | 21,35 | 21,41 | -2,33% | 392.246,00 |
| 16.06.2025 | 21,77 | 22,06 | 21,45 | 21,92 | 2,00% | 208.285,00 |
| 13.06.2025 | 21,83 | 22,26 | 21,36 | 21,49 | -3,42% | 283.045,00 |
| 12.06.2025 | 22,10 | 22,43 | 21,77 | 22,25 | -0,27% | 280.023,00 |
| 11.06.2025 | 23,26 | 23,41 | 22,30 | 22,31 | -2,87% | 367.401,00 |
| 10.06.2025 | 22,22 | 23,12 | 22,00 | 22,97 | 4,50% | 487.587,00 |
| 09.06.2025 | 21,66 | 22,28 | 21,49 | 21,98 | 2,90% | 278.223,00 |
| 06.06.2025 | 22,04 | 22,04 | 21,26 | 21,36 | -2,20% | 290.131,00 |
| 05.06.2025 | 21,93 | 22,00 | 21,43 | 21,84 | -0,50% | 354.971,00 |
| 04.06.2025 | 21,29 | 22,11 | 21,15 | 21,95 | 3,34% | 471.471,00 |
| 03.06.2025 | 20,70 | 21,34 | 20,60 | 21,24 | 2,66% | 500.496,00 |
| 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 |