22,885$
0,81%
Echtzeit-Aktienkurs Beazer Homes USA Inc.
Bid:
Ask:
Aktienkurse zur Beazer Homes USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 22,44 | 22,84 | 22,44 | 22,67 | -0,14% | - |
| 16.10.2025 | 23,06 | 23,12 | 22,35 | 22,70 | -0,87% | 241.041,00 |
| 15.10.2025 | 22,67 | 23,32 | 22,61 | 22,90 | 1,10% | 242.041,00 |
| 14.10.2025 | 21,72 | 22,74 | 21,72 | 22,65 | 3,24% | 337.636,00 |
| 13.10.2025 | 22,09 | 22,35 | 21,60 | 21,94 | 0,00% | 392.880,00 |
| 10.10.2025 | 22,60 | 22,60 | 21,87 | 21,94 | -2,53% | 385.608,00 |
| 09.10.2025 | 22,78 | 22,85 | 22,17 | 22,51 | -2,09% | 408.055,00 |
| 08.10.2025 | 22,95 | 23,25 | 22,50 | 22,99 | 0,13% | 306.770,00 |
| 07.10.2025 | 23,86 | 24,01 | 22,94 | 22,96 | -5,51% | 371.168,00 |
| 06.10.2025 | 25,17 | 25,28 | 24,19 | 24,30 | -2,88% | 235.660,00 |
| 03.10.2025 | 24,91 | 25,56 | 24,88 | 25,02 | 1,46% | 191.214,00 |
| 02.10.2025 | 24,80 | 24,99 | 24,34 | 24,66 | -1,08% | 269.671,00 |
| 01.10.2025 | 24,61 | 25,11 | 24,38 | 24,93 | 1,55% | 224.981,00 |
| 30.09.2025 | 24,52 | 24,73 | 24,32 | 24,55 | -0,57% | 209.876,00 |
| 29.09.2025 | 24,57 | 24,72 | 24,17 | 24,69 | 0,82% | 181.754,00 |
| 26.09.2025 | 24,15 | 24,67 | 24,04 | 24,49 | 2,38% | 277.202,00 |
| 25.09.2025 | 24,30 | 24,57 | 23,89 | 23,92 | -2,49% | 296.689,00 |
| 24.09.2025 | 24,20 | 24,99 | 24,20 | 24,53 | 0,41% | 334.830,00 |
| 23.09.2025 | 24,74 | 25,05 | 24,31 | 24,43 | -0,45% | 274.308,00 |
| 22.09.2025 | 24,77 | 24,77 | 24,03 | 24,54 | -1,49% | 318.329,00 |
| 19.09.2025 | 25,48 | 25,68 | 24,87 | 24,91 | -3,19% | 778.757,00 |
| 18.09.2025 | 25,60 | 26,03 | 25,26 | 25,73 | 1,06% | 433.276,00 |
| 17.09.2025 | 26,32 | 27,29 | 25,42 | 25,46 | -2,38% | 537.122,00 |
| 16.09.2025 | 26,34 | 26,36 | 25,72 | 26,08 | -0,91% | 305.343,00 |
| 15.09.2025 | 26,40 | 26,49 | 25,31 | 26,32 | 0,23% | 400.133,00 |
| 12.09.2025 | 25,89 | 26,27 | 25,44 | 26,26 | 0,69% | 495.125,00 |
| 11.09.2025 | 25,76 | 26,31 | 25,55 | 26,08 | 2,27% | 433.418,00 |
| 10.09.2025 | 25,46 | 25,65 | 25,00 | 25,50 | 1,15% | 373.159,00 |
| 09.09.2025 | 25,88 | 25,88 | 25,11 | 25,21 | -3,08% | 436.551,00 |
| 08.09.2025 | 26,20 | 26,29 | 25,75 | 26,01 | -0,95% | 491.920,00 |
| 05.09.2025 | 26,50 | 27,05 | 25,93 | 26,26 | 1,12% | 409.358,00 |
| 04.09.2025 | 25,05 | 26,20 | 25,00 | 25,97 | 4,63% | 635.853,00 |
| 03.09.2025 | 24,56 | 25,24 | 24,56 | 24,82 | -0,08% | 326.439,00 |
| 02.09.2025 | 24,69 | 25,04 | 24,52 | 24,84 | -1,27% | 322.855,00 |
| 29.08.2025 | 25,16 | 25,25 | 24,79 | 25,16 | -0,16% | 268.486,00 |
| 28.08.2025 | 25,42 | 25,54 | 24,99 | 25,20 | -0,75% | 222.202,00 |
| 27.08.2025 | 25,14 | 25,53 | 25,14 | 25,39 | 0,32% | 298.081,00 |
| 26.08.2025 | 25,62 | 25,72 | 25,31 | 25,31 | -1,40% | 514.153,00 |
| 25.08.2025 | 26,07 | 26,27 | 25,63 | 25,67 | -1,99% | 263.902,00 |
| 22.08.2025 | 24,84 | 26,85 | 24,57 | 26,19 | 7,12% | 438.868,00 |
| 21.08.2025 | 24,61 | 24,61 | 24,12 | 24,45 | -1,37% | 253.200,00 |
| 20.08.2025 | 25,89 | 26,10 | 24,74 | 24,79 | -4,47% | 425.994,00 |
| 19.08.2025 | 25,86 | 26,56 | 25,71 | 25,95 | 1,45% | 341.142,00 |
| 18.08.2025 | 25,68 | 26,20 | 25,57 | 25,58 | -0,31% | 416.650,00 |
| 15.08.2025 | 25,61 | 25,90 | 25,05 | 25,66 | 1,26% | 462.417,00 |
| 14.08.2025 | 24,85 | 25,39 | 24,68 | 25,34 | -1,21% | 291.839,00 |
| 13.08.2025 | 24,46 | 25,98 | 24,39 | 25,65 | 5,95% | 471.795,00 |
| 12.08.2025 | 23,45 | 24,30 | 23,08 | 24,21 | 4,81% | 328.536,00 |
| 11.08.2025 | 23,34 | 23,50 | 22,65 | 23,10 | -0,77% | 247.668,00 |
| 08.08.2025 | 23,27 | 23,58 | 22,85 | 23,28 | -1,40% | 307.680,00 |
| 07.08.2025 | 23,63 | 24,25 | 23,47 | 23,61 | 1,33% | 369.411,00 |
| 06.08.2025 | 23,38 | 23,74 | 23,13 | 23,30 | 0,87% | 340.334,00 |
| 05.08.2025 | 22,25 | 23,38 | 22,25 | 23,10 | 3,91% | 494.329,00 |
| 04.08.2025 | 21,48 | 22,23 | 21,27 | 22,23 | 2,44% | 366.272,00 |
| 01.08.2025 | 22,00 | 22,59 | 20,80 | 21,70 | -7,66% | 921.059,00 |
| 31.07.2025 | 23,40 | 23,60 | 23,10 | 23,50 | 0,34% | 466.213,00 |
| 30.07.2025 | 24,37 | 24,37 | 23,32 | 23,42 | -3,86% | 267.040,00 |
| 29.07.2025 | 24,83 | 25,00 | 24,09 | 24,36 | -1,06% | 355.712,00 |
| 28.07.2025 | 24,59 | 24,78 | 23,94 | 24,62 | -0,08% | 220.081,00 |
| 25.07.2025 | 24,62 | 24,64 | 24,00 | 24,64 | 1,52% | 268.005,00 |
| 24.07.2025 | 25,14 | 25,27 | 24,13 | 24,27 | -4,79% | 351.195,00 |
| 23.07.2025 | 25,82 | 25,91 | 25,12 | 25,49 | 0,39% | 463.709,00 |
| 22.07.2025 | 23,84 | 25,60 | 23,84 | 25,39 | 9,02% | 523.549,00 |
| 21.07.2025 | 23,59 | 23,81 | 23,27 | 23,29 | 0,04% | 278.477,00 |
| 18.07.2025 | 23,67 | 23,67 | 23,01 | 23,28 | -0,39% | 351.251,00 |
| 17.07.2025 | 23,22 | 23,62 | 23,12 | 23,37 | 0,56% | 235.633,00 |
| 16.07.2025 | 23,35 | 23,54 | 22,62 | 23,24 | 0,69% | 289.478,00 |
| 15.07.2025 | 24,36 | 24,36 | 23,05 | 23,08 | -4,86% | 323.463,00 |
| 14.07.2025 | 24,03 | 24,46 | 23,86 | 24,26 | -0,37% | 265.301,00 |
| 11.07.2025 | 24,15 | 24,64 | 23,93 | 24,35 | -1,18% | 389.466,00 |
| 10.07.2025 | 24,25 | 25,07 | 24,12 | 24,64 | 1,23% | 354.763,00 |
| 09.07.2025 | 23,37 | 24,45 | 23,17 | 24,34 | 5,28% | 327.558,00 |
| 08.07.2025 | 23,27 | 23,60 | 22,91 | 23,12 | -0,22% | 268.480,00 |
| 07.07.2025 | 23,55 | 23,61 | 22,96 | 23,17 | -1,74% | 227.268,00 |
| 03.07.2025 | 23,83 | 23,92 | 23,40 | 23,58 | -1,34% | 156.892,00 |
| 02.07.2025 | 23,52 | 24,08 | 23,30 | 23,90 | 2,14% | 323.726,00 |
| 01.07.2025 | 22,17 | 24,30 | 22,17 | 23,40 | 4,60% | 497.561,00 |
| 30.06.2025 | 22,50 | 22,65 | 21,88 | 22,37 | -1,02% | 350.385,00 |
| 27.06.2025 | 22,18 | 23,10 | 22,17 | 22,60 | 2,22% | 476.827,00 |
| 26.06.2025 | 21,97 | 22,11 | 21,73 | 22,11 | 0,91% | 184.155,00 |
| 25.06.2025 | 22,27 | 22,31 | 21,75 | 21,91 | -2,32% | 211.743,00 |
| 24.06.2025 | 22,27 | 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 | 22,15 | 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 | 21,93 | 22,26 | 21,36 | 21,49 | -3,42% | 333.387,00 |
| 12.06.2025 | 22,13 | 22,43 | 21,77 | 22,25 | -0,27% | 280.023,00 |
| 11.06.2025 | 23,27 | 23,41 | 22,30 | 22,31 | -2,87% | 367.401,00 |
| 10.06.2025 | 22,32 | 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 | 21,87 | 22,00 | 21,43 | 21,84 | -0,50% | 354.971,00 |
| 04.06.2025 | 21,26 | 22,11 | 21,15 | 21,95 | 3,34% | 471.471,00 |
| 03.06.2025 | 20,73 | 21,34 | 20,60 | 21,24 | 2,66% | 500.496,00 |
| 02.06.2025 | 20,47 | 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 | 20,77 | 20,77 | 20,31 | 20,56 | 0,49% | 263.126,00 |
| 28.05.2025 | 21,11 | 21,27 | 20,46 | 20,46 | -3,99% | 376.210,00 |