22,129$
7,73%
Echtzeit-Aktienkurs Beazer Homes USA
Bid:
Ask:
Aktienkurse zur Beazer Homes USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 21,36 | 22,63 | 21,13 | 22,13 | 7,74% | 518.731,00 |
| 16.04.2026 | 21,78 | 22,04 | 20,40 | 20,54 | -5,87% | 548.332,00 |
| 15.04.2026 | 21,77 | 21,95 | 21,52 | 21,82 | -0,32% | 445.421,00 |
| 14.04.2026 | 21,80 | 22,27 | 21,67 | 21,89 | 0,64% | 385.662,00 |
| 13.04.2026 | 21,50 | 21,82 | 21,07 | 21,75 | 0,28% | 379.568,00 |
| 10.04.2026 | 21,77 | 22,13 | 21,58 | 21,69 | -0,50% | 388.120,00 |
| 09.04.2026 | 20,87 | 21,99 | 20,85 | 21,80 | 3,61% | 430.738,00 |
| 08.04.2026 | 20,89 | 21,55 | 20,58 | 21,04 | 6,16% | 500.993,00 |
| 07.04.2026 | 20,01 | 20,19 | 19,67 | 19,82 | -2,80% | 538.329,00 |
| 06.04.2026 | 19,71 | 20,49 | 19,68 | 20,39 | 2,57% | 405.954,00 |
| 02.04.2026 | 19,31 | 20,29 | 19,22 | 19,88 | 0,51% | 454.133,00 |
| 01.04.2026 | 19,26 | 20,24 | 19,26 | 19,78 | 2,81% | 515.197,00 |
| 31.03.2026 | 19,24 | 19,38 | 18,65 | 19,24 | 2,50% | 549.110,00 |
| 30.03.2026 | 19,46 | 19,46 | 18,77 | 18,77 | -1,42% | 310.784,00 |
| 27.03.2026 | 19,50 | 19,61 | 19,03 | 19,04 | -3,74% | 323.050,00 |
| 26.03.2026 | 19,42 | 20,12 | 19,35 | 19,78 | 0,46% | 316.094,00 |
| 25.03.2026 | 19,82 | 19,84 | 19,00 | 19,69 | 1,81% | 401.028,00 |
| 24.03.2026 | 19,25 | 19,57 | 19,00 | 19,34 | -0,15% | 296.732,00 |
| 23.03.2026 | 19,22 | 19,74 | 19,08 | 19,37 | 3,86% | 399.245,00 |
| 20.03.2026 | 19,63 | 19,67 | 18,58 | 18,65 | -5,23% | 799.759,00 |
| 19.03.2026 | 19,78 | 19,92 | 19,28 | 19,68 | -1,80% | 500.639,00 |
| 18.03.2026 | 20,96 | 21,06 | 20,02 | 20,04 | -5,52% | 384.927,00 |
| 17.03.2026 | 21,15 | 21,63 | 21,07 | 21,21 | 0,71% | 286.629,00 |
| 16.03.2026 | 21,02 | 21,24 | 20,89 | 21,06 | 1,10% | 293.451,00 |
| 13.03.2026 | 21,05 | 21,15 | 20,75 | 20,83 | 0,00% | 342.104,00 |
| 12.03.2026 | 21,47 | 21,54 | 20,74 | 20,83 | -4,14% | 369.205,00 |
| 11.03.2026 | 21,71 | 22,01 | 21,45 | 21,73 | -0,05% | 299.872,00 |
| 10.03.2026 | 22,00 | 22,44 | 21,61 | 21,74 | -1,27% | 297.004,00 |
| 09.03.2026 | 21,66 | 22,14 | 20,83 | 22,02 | -0,86% | 458.503,00 |
| 06.03.2026 | 22,21 | 22,58 | 21,97 | 22,21 | -2,33% | 419.329,00 |
| 05.03.2026 | 23,16 | 23,38 | 22,58 | 22,74 | -3,40% | 430.652,00 |
| 04.03.2026 | 24,11 | 24,11 | 23,51 | 23,54 | -1,38% | 279.540,00 |
| 03.03.2026 | 23,61 | 24,16 | 22,96 | 23,87 | -2,05% | 293.836,00 |
| 02.03.2026 | 24,93 | 24,98 | 24,10 | 24,37 | -4,73% | 334.022,00 |
| 27.02.2026 | 25,61 | 25,98 | 25,27 | 25,58 | -1,01% | 455.797,00 |
| 26.02.2026 | 26,02 | 26,28 | 25,74 | 25,84 | -0,69% | 559.122,00 |
| 25.02.2026 | 26,53 | 26,65 | 25,41 | 26,02 | -1,59% | 563.406,00 |
| 24.02.2026 | 26,35 | 26,88 | 26,35 | 26,44 | 0,53% | 436.810,00 |
| 23.02.2026 | 27,07 | 27,12 | 26,24 | 26,30 | -2,95% | 588.762,00 |
| 20.02.2026 | 27,27 | 27,97 | 27,02 | 27,10 | -0,22% | 383.309,00 |
| 19.02.2026 | 27,59 | 27,91 | 26,95 | 27,16 | -2,06% | 382.535,00 |
| 18.02.2026 | 27,45 | 28,33 | 27,45 | 27,73 | 0,07% | 396.965,00 |
| 17.02.2026 | 27,76 | 27,90 | 27,15 | 27,71 | 0,00% | 511.502,00 |
| 13.02.2026 | 26,89 | 28,11 | 26,89 | 27,71 | 4,13% | 559.044,00 |
| 12.02.2026 | 27,16 | 27,69 | 26,59 | 26,61 | -0,45% | 428.980,00 |
| 11.02.2026 | 26,65 | 27,12 | 26,47 | 26,73 | 0,15% | 449.173,00 |
| 10.02.2026 | 25,57 | 26,93 | 25,57 | 26,69 | 5,91% | 493.289,00 |
| 09.02.2026 | 25,08 | 25,51 | 24,75 | 25,20 | 0,60% | 392.678,00 |
| 06.02.2026 | 24,50 | 25,50 | 24,50 | 25,05 | 2,00% | 567.428,00 |
| 05.02.2026 | 24,51 | 24,96 | 24,19 | 24,56 | 0,08% | 653.570,00 |
| 04.02.2026 | 23,21 | 24,63 | 22,71 | 24,54 | 7,58% | 852.926,00 |
| 03.02.2026 | 21,99 | 23,95 | 21,98 | 22,81 | 1,97% | 779.544,00 |
| 02.02.2026 | 21,72 | 22,94 | 21,39 | 22,37 | 3,71% | 1.118.638,00 |
| 30.01.2026 | 20,61 | 22,32 | 20,31 | 21,57 | -10,90% | 2.460.552,00 |
| 29.01.2026 | 23,74 | 24,28 | 23,56 | 24,21 | 2,67% | 520.373,00 |
| 28.01.2026 | 23,35 | 24,04 | 23,10 | 23,58 | 1,20% | 534.675,00 |
| 27.01.2026 | 23,35 | 23,56 | 23,10 | 23,30 | -1,15% | 388.012,00 |
| 26.01.2026 | 23,63 | 23,86 | 23,41 | 23,57 | -0,13% | 352.376,00 |
| 23.01.2026 | 23,90 | 23,98 | 23,10 | 23,60 | -1,46% | 514.485,00 |
| 22.01.2026 | 24,50 | 24,73 | 23,66 | 23,95 | -1,56% | 422.405,00 |
| 21.01.2026 | 23,52 | 24,50 | 23,46 | 24,33 | 4,06% | 381.068,00 |
| 20.01.2026 | 23,08 | 23,77 | 22,73 | 23,38 | -0,86% | 445.854,00 |
| 19.01.2026 | 23,50 | 23,60 | 23,50 | 23,58 | -0,83% | - |
| 16.01.2026 | 23,96 | 24,52 | 23,65 | 23,78 | -1,33% | 332.214,00 |
| 15.01.2026 | 23,82 | 24,37 | 23,61 | 24,10 | 1,39% | 255.421,00 |
| 14.01.2026 | 24,00 | 24,55 | 23,52 | 23,77 | -1,08% | 414.357,00 |
| 13.01.2026 | 23,59 | 24,30 | 23,57 | 24,03 | 1,87% | 363.645,00 |
| 12.01.2026 | 22,87 | 23,75 | 22,87 | 23,59 | 1,72% | 446.758,00 |
| 09.01.2026 | 21,90 | 23,28 | 21,90 | 23,19 | 8,87% | 719.564,00 |
| 08.01.2026 | 20,13 | 21,58 | 20,05 | 21,30 | 5,19% | 444.382,00 |
| 07.01.2026 | 20,71 | 20,97 | 20,08 | 20,25 | -2,03% | 355.056,00 |
| 06.01.2026 | 20,41 | 20,71 | 20,07 | 20,67 | -0,10% | 279.145,00 |
| 05.01.2026 | 20,13 | 20,86 | 20,11 | 20,69 | 2,17% | 417.032,00 |
| 02.01.2026 | 20,25 | 20,48 | 19,99 | 20,25 | -0,10% | 551.667,00 |
| 31.12.2025 | 20,37 | 20,43 | 20,15 | 20,27 | 0,15% | 350.089,00 |
| 30.12.2025 | 20,02 | 20,31 | 19,91 | 20,24 | 0,75% | 281.980,00 |
| 29.12.2025 | 20,11 | 20,24 | 19,94 | 20,09 | -0,94% | 430.311,00 |
| 26.12.2025 | 20,35 | 20,39 | 20,07 | 20,28 | -0,29% | 331.511,00 |
| 24.12.2025 | 20,09 | 20,39 | 20,03 | 20,34 | 1,19% | 149.463,00 |
| 23.12.2025 | 20,32 | 20,39 | 20,00 | 20,10 | -1,33% | 322.914,00 |
| 22.12.2025 | 20,78 | 20,93 | 20,28 | 20,37 | -2,81% | 398.749,00 |
| 19.12.2025 | 21,28 | 21,39 | 20,72 | 20,96 | -2,65% | 846.206,00 |
| 18.12.2025 | 21,89 | 22,04 | 21,49 | 21,53 | 0,61% | 381.658,00 |
| 17.12.2025 | 21,53 | 22,01 | 21,22 | 21,40 | -2,90% | 446.788,00 |
| 16.12.2025 | 22,39 | 22,67 | 21,97 | 22,04 | -1,39% | 338.820,00 |
| 15.12.2025 | 22,71 | 22,72 | 22,23 | 22,35 | -1,02% | 266.488,00 |
| 12.12.2025 | 22,96 | 22,96 | 22,47 | 22,58 | -0,88% | 312.488,00 |
| 11.12.2025 | 22,96 | 23,21 | 22,64 | 22,78 | 0,80% | 384.158,00 |
| 10.12.2025 | 22,21 | 22,98 | 21,87 | 22,60 | 1,85% | 650.052,00 |
| 09.12.2025 | 21,82 | 22,30 | 21,50 | 22,19 | -0,31% | 517.705,00 |
| 08.12.2025 | 22,50 | 22,69 | 22,02 | 22,26 | -1,07% | 469.711,00 |
| 05.12.2025 | 22,62 | 22,97 | 22,39 | 22,50 | -1,45% | 321.235,00 |
| 04.12.2025 | 23,71 | 23,85 | 22,76 | 22,83 | -4,20% | 432.778,00 |
| 03.12.2025 | 22,87 | 23,84 | 22,85 | 23,83 | 4,66% | 477.025,00 |
| 02.12.2025 | 22,56 | 23,12 | 22,43 | 22,77 | 0,13% | 304.520,00 |
| 01.12.2025 | 22,58 | 23,16 | 22,51 | 22,74 | -0,57% | 426.495,00 |
| 28.11.2025 | 23,03 | 23,07 | 22,63 | 22,87 | -0,61% | 179.493,00 |
| 26.11.2025 | 22,47 | 23,15 | 22,47 | 23,01 | 1,46% | 420.029,00 |
| 25.11.2025 | 21,35 | 22,78 | 21,14 | 22,68 | 7,18% | 714.629,00 |
| 24.11.2025 | 21,21 | 21,46 | 20,63 | 21,16 | -0,80% | 551.431,00 |