Beazer Homes USA Inc.
[WKN: A1J51W | ISIN: US07556Q8814]
Aktienkurse
22,184$ 0,34%
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