33,487$
0,23%
Echtzeit-Aktienkurs Beazer Homes USA Inc.
Bid:
Ask:
Aktienkurse zur Beazer Homes USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 33,42 | 33,44 | 33,40 | 33,41 | 0,00% | 647.826,00 |
| 08.10.2026 | 33,42 | 33,46 | 33,41 | 33,41 | -0,03% | 992.322,00 |
| 07.10.2026 | 33,40 | 33,45 | 33,40 | 33,42 | 0,03% | 908.146,00 |
| 06.10.2026 | 33,40 | 33,43 | 33,38 | 33,41 | 0,12% | 481.814,00 |
| 05.10.2026 | 33,39 | 33,43 | 33,36 | 33,37 | -0,09% | 1.175.707,00 |
| 02.10.2026 | 33,41 | 33,42 | 33,38 | 33,40 | 0,03% | 644.102,00 |
| 01.10.2026 | 33,36 | 33,42 | 33,36 | 33,39 | 0,12% | 908.146,00 |
| 30.09.2026 | 33,38 | 33,40 | 33,35 | 33,35 | -0,03% | 902.894,00 |
| 29.09.2026 | 33,40 | 33,41 | 33,36 | 33,36 | 0,00% | 664.758,00 |
| 28.09.2026 | 33,36 | 33,45 | 33,36 | 33,36 | -0,03% | 1.335.016,00 |
| 25.09.2026 | 33,38 | 33,39 | 33,36 | 33,37 | 0,03% | 487.197,00 |
| 24.09.2026 | 33,36 | 33,39 | 33,35 | 33,36 | 0,03% | 608.980,00 |
| 23.09.2026 | 33,36 | 33,39 | 33,35 | 33,35 | -0,03% | 516.091,00 |
| 22.09.2026 | 33,40 | 33,42 | 33,35 | 33,36 | 0,00% | 866.931,00 |
| 21.09.2026 | 33,36 | 33,42 | 33,34 | 33,36 | 0,12% | 349.650,00 |
| 18.09.2026 | 33,32 | 33,37 | 33,31 | 33,32 | -0,03% | 1.322.056,00 |
| 17.09.2026 | 33,38 | 33,40 | 33,32 | 33,33 | -0,06% | 521.158,00 |
| 16.09.2026 | 33,38 | 33,40 | 33,33 | 33,35 | 0,00% | 559.209,00 |
| 15.09.2026 | 33,32 | 33,39 | 33,31 | 33,35 | 0,36% | 895.932,00 |
| 14.09.2026 | 33,27 | 33,33 | 33,23 | 33,23 | -0,06% | 960.656,00 |
| 11.09.2026 | 33,30 | 33,33 | 33,25 | 33,25 | 0,00% | 1.101.158,00 |
| 10.09.2026 | 33,24 | 33,29 | 33,23 | 33,25 | 0,00% | 1.376.582,00 |
| 09.09.2026 | 33,25 | 33,29 | 33,23 | 33,25 | 0,00% | 519.240,00 |
| 08.09.2026 | 33,28 | 33,30 | 33,24 | 33,25 | -0,03% | 579.821,00 |
| 04.09.2026 | 33,21 | 33,28 | 33,21 | 33,26 | 0,18% | 351.312,00 |
| 03.09.2026 | 33,27 | 33,31 | 33,20 | 33,20 | 0,00% | 600.125,00 |
| 02.09.2026 | 33,18 | 33,27 | 33,18 | 33,20 | 0,00% | 391.413,00 |
| 01.09.2026 | 33,20 | 33,28 | 33,15 | 33,20 | 0,06% | 632.937,00 |
| 31.08.2026 | 33,19 | 33,29 | 33,17 | 33,18 | -0,12% | 488.075,00 |
| 28.08.2026 | 33,22 | 33,27 | 33,18 | 33,22 | 0,00% | 354.258,00 |
| 27.08.2026 | 33,15 | 33,22 | 33,14 | 33,22 | 0,24% | 610.255,00 |
| 26.08.2026 | 33,19 | 33,21 | 33,13 | 33,14 | -0,15% | 384.340,00 |
| 25.08.2026 | 33,16 | 33,22 | 33,13 | 33,19 | 0,24% | 419.659,00 |
| 24.08.2026 | 33,16 | 33,25 | 33,11 | 33,11 | -0,06% | 419.528,00 |
| 21.08.2026 | 33,24 | 33,25 | 33,12 | 33,13 | 0,00% | 1.135.254,00 |
| 20.08.2026 | 33,07 | 33,23 | 33,07 | 33,13 | -0,18% | 500.976,00 |
| 19.08.2026 | 33,20 | 33,34 | 33,13 | 33,19 | 0,24% | 710.723,00 |
| 18.08.2026 | 33,13 | 33,18 | 33,10 | 33,11 | -0,18% | 443.858,00 |
| 17.08.2026 | 33,13 | 33,22 | 33,11 | 33,17 | 0,21% | 489.318,00 |
| 14.08.2026 | 33,18 | 33,22 | 33,08 | 33,10 | -0,27% | 803.533,00 |
| 13.08.2026 | 33,20 | 33,23 | 33,16 | 33,19 | 0,03% | 568.448,00 |
| 12.08.2026 | 33,25 | 33,27 | 33,13 | 33,18 | 0,03% | 1.065.052,00 |
| 11.08.2026 | 33,19 | 33,37 | 33,12 | 33,17 | 0,33% | 2.036.557,00 |
| 10.08.2026 | 33,10 | 33,20 | 33,06 | 33,06 | -0,36% | 1.562.939,00 |
| 07.08.2026 | 33,08 | 33,18 | 33,01 | 33,18 | -0,84% | 6.487.943,00 |
| 06.08.2026 | 33,77 | 33,79 | 33,12 | 33,46 | -1,79% | 361.276,00 |
| 05.08.2026 | 32,91 | 34,54 | 32,85 | 34,07 | 2,28% | 407.717,00 |
| 04.08.2026 | 33,09 | 33,43 | 32,69 | 33,31 | 1,03% | 294.450,00 |
| 03.08.2026 | 32,56 | 33,16 | 32,32 | 32,97 | 2,71% | 302.459,00 |
| 31.07.2026 | 32,61 | 32,81 | 31,67 | 32,10 | -1,50% | 343.843,00 |
| 30.07.2026 | 32,41 | 33,02 | 32,38 | 32,59 | 0,31% | 253.488,00 |
| 29.07.2026 | 33,35 | 33,85 | 32,32 | 32,49 | -2,72% | 239.438,00 |
| 28.07.2026 | 33,33 | 34,00 | 33,27 | 33,40 | 1,06% | 245.121,00 |
| 27.07.2026 | 33,50 | 33,94 | 32,89 | 33,05 | -0,42% | 356.184,00 |
| 24.07.2026 | 33,07 | 33,45 | 32,81 | 33,19 | 1,22% | 247.720,00 |
| 23.07.2026 | 32,65 | 33,01 | 32,40 | 32,79 | -0,64% | 311.917,00 |
| 22.07.2026 | 33,00 | 33,83 | 32,92 | 33,00 | 0,55% | 223.802,00 |
| 21.07.2026 | 32,60 | 32,86 | 32,09 | 32,82 | 0,95% | 369.072,00 |
| 20.07.2026 | 32,62 | 32,72 | 32,06 | 32,51 | -1,22% | 285.470,00 |
| 17.07.2026 | 33,42 | 33,95 | 32,63 | 32,91 | -1,17% | 389.485,00 |
| 16.07.2026 | 32,84 | 33,35 | 32,63 | 33,30 | 1,74% | 332.726,00 |
| 15.07.2026 | 32,50 | 33,27 | 32,49 | 32,73 | 0,49% | 443.942,00 |
| 14.07.2026 | 32,00 | 32,73 | 31,68 | 32,57 | 3,43% | 381.574,00 |
| 13.07.2026 | 31,96 | 32,13 | 31,42 | 31,49 | -1,25% | 447.668,00 |
| 10.07.2026 | 31,45 | 32,41 | 31,34 | 31,89 | 1,53% | 395.600,00 |
| 09.07.2026 | 31,20 | 31,48 | 31,05 | 31,41 | 1,29% | 522.796,00 |
| 08.07.2026 | 31,30 | 31,93 | 30,78 | 31,01 | 13,09% | 1.792.858,00 |
| 07.07.2026 | 28,16 | 28,16 | 27,15 | 27,42 | -1,15% | 249.813,00 |
| 06.07.2026 | 28,24 | 28,31 | 27,58 | 27,74 | -1,18% | 377.393,00 |
| 02.07.2026 | 27,84 | 28,15 | 27,26 | 28,07 | 1,92% | 245.844,00 |
| 01.07.2026 | 27,54 | 28,57 | 27,39 | 27,54 | -1,82% | 320.119,00 |
| 30.06.2026 | 28,89 | 29,05 | 27,95 | 28,05 | -4,14% | 348.229,00 |
| 29.06.2026 | 29,26 | 29,80 | 28,52 | 29,26 | 0,21% | 500.690,00 |
| 26.06.2026 | 27,58 | 29,21 | 27,58 | 29,20 | 6,14% | 543.344,00 |
| 25.06.2026 | 28,01 | 28,31 | 27,01 | 27,51 | -0,61% | 238.878,00 |
| 24.06.2026 | 26,78 | 28,44 | 26,61 | 27,68 | 4,26% | 494.369,00 |
| 23.06.2026 | 26,42 | 26,74 | 26,12 | 26,55 | 0,26% | 141.971,00 |
| 22.06.2026 | 27,05 | 27,10 | 26,45 | 26,48 | -1,80% | 227.439,00 |
| 19.06.2026 | 27,02 | 27,06 | 26,96 | 26,97 | -0,31% | - |
| 18.06.2026 | 27,25 | 28,01 | 26,90 | 27,05 | 0,71% | 896.685,00 |
| 17.06.2026 | 27,24 | 28,00 | 26,70 | 26,86 | -1,36% | 448.724,00 |
| 16.06.2026 | 27,05 | 27,80 | 26,83 | 27,23 | 1,42% | 324.194,00 |
| 15.06.2026 | 27,50 | 27,80 | 26,41 | 26,85 | -1,90% | 598.779,00 |
| 12.06.2026 | 27,48 | 27,78 | 27,28 | 27,37 | -1,01% | 221.952,00 |
| 11.06.2026 | 26,66 | 27,70 | 25,89 | 27,65 | 4,73% | 414.705,00 |
| 10.06.2026 | 26,83 | 27,19 | 26,39 | 26,40 | -2,37% | 510.990,00 |
| 09.06.2026 | 26,23 | 27,06 | 25,86 | 27,04 | 4,04% | 444.668,00 |
| 08.06.2026 | 25,80 | 26,51 | 25,51 | 25,99 | 0,12% | 653.456,00 |
| 05.06.2026 | 25,68 | 26,69 | 25,37 | 25,96 | 0,23% | 700.364,00 |
| 04.06.2026 | 26,32 | 26,52 | 25,87 | 25,90 | -1,60% | 589.999,00 |
| 03.06.2026 | 26,26 | 26,43 | 25,67 | 26,32 | -0,64% | 474.933,00 |
| 02.06.2026 | 26,01 | 26,82 | 25,71 | 26,49 | 2,44% | 407.795,00 |
| 01.06.2026 | 26,24 | 26,26 | 25,57 | 25,86 | 1,85% | 753.281,00 |
| 29.05.2026 | 25,28 | 25,94 | 24,99 | 25,39 | 0,87% | 519.111,00 |
| 28.05.2026 | 24,68 | 25,41 | 24,48 | 25,17 | 0,68% | 397.874,00 |
| 27.05.2026 | 24,84 | 25,55 | 24,73 | 25,00 | 2,04% | 370.555,00 |
| 26.05.2026 | 24,41 | 25,16 | 24,41 | 24,50 | 0,57% | 414.220,00 |
| 22.05.2026 | 24,03 | 24,78 | 23,98 | 24,36 | 1,46% | 422.474,00 |
| 21.05.2026 | 22,16 | 24,36 | 22,07 | 24,01 | 6,00% | 645.146,00 |
| 20.05.2026 | 21,90 | 22,95 | 21,63 | 22,65 | 4,67% | 614.435,00 |