21,579$
3,40%
Echtzeit-Aktienkurs Beazer Homes USA Inc.
Bid:
Ask:
Aktienkurse zur Beazer Homes USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 21,18 | 21,85 | 21,00 | 21,58 | 3,40% | 232.666,00 |
| 01.06.2023 | 20,33 | 20,99 | 20,31 | 20,87 | 2,96% | 221.179,00 |
| 31.05.2023 | 20,48 | 20,70 | 20,04 | 20,27 | -1,79% | 794.354,00 |
| 30.05.2023 | 20,85 | 21,08 | 20,59 | 20,64 | -0,86% | 176.311,00 |
| 26.05.2023 | 20,94 | 20,98 | 20,55 | 20,82 | -1,00% | 133.311,00 |
| 25.05.2023 | 20,91 | 21,21 | 20,75 | 21,03 | 0,96% | 129.853,00 |
| 24.05.2023 | 20,57 | 21,01 | 20,54 | 20,83 | 1,12% | 183.348,00 |
| 23.05.2023 | 20,51 | 21,09 | 20,39 | 20,60 | -0,34% | 204.158,00 |
| 22.05.2023 | 21,15 | 21,38 | 20,62 | 20,67 | -2,13% | 214.320,00 |
| 19.05.2023 | 21,89 | 21,89 | 20,90 | 21,12 | -2,85% | 204.126,00 |
| 18.05.2023 | 21,27 | 21,84 | 21,22 | 21,74 | 2,16% | 287.949,00 |
| 17.05.2023 | 21,10 | 21,35 | 20,77 | 21,28 | 0,71% | 209.470,00 |
| 16.05.2023 | 20,65 | 21,23 | 20,25 | 21,13 | 1,29% | 207.883,00 |
| 15.05.2023 | 20,88 | 21,04 | 20,27 | 20,86 | 0,00% | 189.910,00 |
| 12.05.2023 | 21,65 | 21,75 | 20,60 | 20,86 | -3,60% | 251.571,00 |
| 11.05.2023 | 21,08 | 21,70 | 20,86 | 21,64 | 1,36% | 276.706,00 |
| 10.05.2023 | 21,25 | 21,40 | 20,86 | 21,35 | 1,86% | 248.279,00 |
| 09.05.2023 | 20,63 | 21,13 | 20,55 | 20,96 | 0,62% | 261.076,00 |
| 08.05.2023 | 20,38 | 21,24 | 20,16 | 20,83 | 1,66% | 550.681,00 |
| 05.05.2023 | 20,20 | 20,63 | 19,67 | 20,49 | 2,66% | 398.777,00 |
| 04.05.2023 | 19,84 | 20,32 | 19,68 | 19,96 | -0,15% | 365.021,00 |
| 03.05.2023 | 18,81 | 20,24 | 18,81 | 19,99 | 6,27% | 518.486,00 |
| 02.05.2023 | 19,53 | 19,73 | 18,50 | 18,81 | -2,79% | 402.950,00 |
| 01.05.2023 | 21,26 | 21,57 | 19,21 | 19,35 | -9,20% | 765.333,00 |
| 28.04.2023 | 17,95 | 21,33 | 17,62 | 21,31 | 24,04% | 1.396.876,00 |
| 27.04.2023 | 16,90 | 17,18 | 16,70 | 17,18 | 2,38% | 214.944,00 |
| 26.04.2023 | 16,86 | 17,20 | 16,68 | 16,78 | -1,29% | 189.957,00 |
| 25.04.2023 | 17,14 | 17,30 | 16,98 | 17,00 | -1,68% | 109.771,00 |
| 24.04.2023 | 17,05 | 17,31 | 16,93 | 17,29 | 0,76% | 170.334,00 |
| 21.04.2023 | 16,80 | 17,24 | 16,74 | 17,16 | 2,08% | 211.704,00 |
| 20.04.2023 | 17,11 | 17,38 | 16,75 | 16,81 | -0,59% | 226.135,00 |
| 19.04.2023 | 16,96 | 17,04 | 16,77 | 16,91 | -1,11% | 102.355,00 |
| 18.04.2023 | 16,78 | 17,10 | 16,74 | 17,10 | 2,27% | 212.057,00 |
| 17.04.2023 | 16,63 | 16,81 | 16,58 | 16,72 | 0,48% | 136.214,00 |
| 14.04.2023 | 16,42 | 16,66 | 16,38 | 16,64 | 1,16% | 242.975,00 |
| 13.04.2023 | 16,53 | 16,63 | 16,31 | 16,45 | -0,18% | 154.414,00 |
| 12.04.2023 | 16,58 | 16,67 | 16,31 | 16,48 | 0,86% | 212.985,00 |
| 11.04.2023 | 15,90 | 16,38 | 15,90 | 16,34 | 3,16% | 181.091,00 |
| 10.04.2023 | 15,55 | 15,93 | 15,47 | 15,84 | 1,21% | 156.719,00 |
| 06.04.2023 | 15,76 | 15,86 | 15,51 | 15,65 | -0,38% | 176.055,00 |
| 05.04.2023 | 15,59 | 15,77 | 15,48 | 15,71 | 0,19% | 488.084,00 |
| 04.04.2023 | 16,29 | 16,30 | 15,58 | 15,68 | -3,74% | 302.828,00 |
| 03.04.2023 | 15,79 | 16,31 | 15,76 | 16,29 | 2,58% | 365.101,00 |
| 31.03.2023 | 15,32 | 15,89 | 15,32 | 15,88 | 4,40% | 187.042,00 |
| 30.03.2023 | 14,90 | 15,26 | 14,81 | 15,21 | 2,91% | 304.000,00 |
| 29.03.2023 | 14,97 | 14,98 | 14,54 | 14,78 | 0,07% | 261.099,00 |
| 28.03.2023 | 14,74 | 14,89 | 14,60 | 14,77 | 0,14% | 172.454,00 |
| 27.03.2023 | 15,00 | 15,15 | 14,72 | 14,75 | 0,00% | 184.042,00 |
| 24.03.2023 | 14,51 | 14,84 | 14,34 | 14,75 | 0,68% | 205.555,00 |
| 23.03.2023 | 14,95 | 15,37 | 14,56 | 14,65 | 0,00% | 359.537,00 |
| 22.03.2023 | 14,69 | 15,13 | 14,65 | 14,65 | -0,20% | 215.972,00 |
| 21.03.2023 | 14,49 | 14,81 | 14,49 | 14,68 | 3,75% | 245.738,00 |
| 20.03.2023 | 14,31 | 14,41 | 14,14 | 14,15 | -0,42% | 281.830,00 |
| 17.03.2023 | 14,69 | 14,71 | 14,21 | 14,21 | -3,20% | 512.872,00 |
| 16.03.2023 | 13,81 | 14,83 | 13,75 | 14,68 | 5,31% | 335.390,00 |
| 15.03.2023 | 13,63 | 14,06 | 13,56 | 13,94 | 1,01% | 215.607,00 |
| 14.03.2023 | 14,27 | 14,27 | 13,65 | 13,80 | 0,80% | 312.713,00 |
| 13.03.2023 | 14,01 | 14,31 | 13,59 | 13,69 | -3,86% | 595.320,00 |
| 10.03.2023 | 15,12 | 15,13 | 14,05 | 14,24 | -5,88% | 324.082,00 |
| 09.03.2023 | 15,12 | 15,63 | 15,12 | 15,13 | 0,00% | 348.341,00 |
| 08.03.2023 | 15,00 | 15,15 | 14,85 | 15,13 | 1,54% | 165.086,00 |
| 07.03.2023 | 15,10 | 15,16 | 14,86 | 14,90 | -0,73% | 115.425,00 |
| 06.03.2023 | 15,46 | 15,51 | 14,90 | 15,01 | -3,16% | 311.172,00 |
| 03.03.2023 | 15,44 | 15,73 | 15,37 | 15,50 | 1,91% | 256.271,00 |
| 02.03.2023 | 14,74 | 15,22 | 14,67 | 15,21 | 1,88% | 199.579,00 |
| 01.03.2023 | 14,89 | 15,11 | 14,68 | 14,93 | 0,13% | 179.454,00 |
| 28.02.2023 | 14,80 | 14,97 | 14,71 | 14,91 | 0,47% | 139.268,00 |
| 27.02.2023 | 14,82 | 14,94 | 14,68 | 14,84 | 1,44% | 139.804,00 |
| 24.02.2023 | 14,66 | 14,85 | 14,53 | 14,63 | -2,47% | 187.797,00 |
| 23.02.2023 | 14,94 | 15,10 | 14,72 | 15,00 | 1,28% | 139.156,00 |
| 22.02.2023 | 14,79 | 15,09 | 14,70 | 14,81 | 0,61% | 179.681,00 |
| 21.02.2023 | 14,36 | 14,78 | 14,35 | 14,72 | -0,27% | 317.925,00 |
| 17.02.2023 | 14,72 | 14,90 | 14,51 | 14,76 | 0,61% | 321.424,00 |
| 16.02.2023 | 14,84 | 14,97 | 14,62 | 14,67 | -3,23% | 256.986,00 |
| 15.02.2023 | 14,89 | 15,29 | 14,80 | 15,16 | 0,20% | 199.855,00 |
| 14.02.2023 | 15,25 | 15,43 | 14,91 | 15,13 | -1,69% | 184.391,00 |
| 13.02.2023 | 15,02 | 15,44 | 14,83 | 15,39 | 2,33% | 247.975,00 |
| 10.02.2023 | 14,86 | 15,13 | 14,85 | 15,04 | 0,94% | 192.287,00 |
| 09.02.2023 | 15,33 | 15,33 | 14,89 | 14,90 | -1,06% | 358.479,00 |
| 08.02.2023 | 15,49 | 15,49 | 14,84 | 15,06 | -3,71% | 332.815,00 |
| 07.02.2023 | 15,41 | 15,77 | 15,00 | 15,64 | 0,32% | 482.644,00 |
| 06.02.2023 | 15,51 | 15,94 | 15,46 | 15,59 | 1,17% | 406.992,00 |
| 03.02.2023 | 15,27 | 16,01 | 14,94 | 15,41 | -11,03% | 727.151,00 |
| 02.02.2023 | 16,82 | 17,64 | 16,80 | 17,32 | 4,46% | 379.983,00 |
| 01.02.2023 | 16,30 | 16,81 | 16,05 | 16,58 | 1,28% | 377.494,00 |
| 31.01.2023 | 15,79 | 16,39 | 15,57 | 16,37 | 5,48% | 222.484,00 |
| 30.01.2023 | 15,68 | 15,84 | 15,48 | 15,52 | -2,27% | 202.440,00 |
| 27.01.2023 | 15,65 | 15,97 | 15,64 | 15,88 | 0,76% | 171.334,00 |
| 26.01.2023 | 15,35 | 15,77 | 15,35 | 15,76 | 3,41% | 199.221,00 |
| 25.01.2023 | 14,89 | 15,27 | 14,84 | 15,24 | 1,33% | 127.689,00 |
| 24.01.2023 | 15,23 | 15,24 | 14,87 | 15,04 | -0,79% | 144.804,00 |
| 23.01.2023 | 14,84 | 15,28 | 14,84 | 15,16 | 1,95% | 263.201,00 |
| 20.01.2023 | 14,67 | 14,96 | 14,28 | 14,87 | 4,28% | 264.491,00 |
| 19.01.2023 | 14,35 | 14,40 | 14,14 | 14,26 | -1,59% | 165.105,00 |
| 18.01.2023 | 14,55 | 14,97 | 14,44 | 14,49 | 0,69% | 204.872,00 |
| 17.01.2023 | 14,63 | 15,04 | 14,38 | 14,39 | -1,61% | 162.767,00 |
| 16.01.2023 | 14,63 | 14,65 | 14,61 | 14,63 | -0,17% | - |
| 13.01.2023 | 14,00 | 14,67 | 13,96 | 14,65 | 2,59% | 172.461,00 |
| 12.01.2023 | 14,23 | 14,35 | 13,84 | 14,28 | 0,78% | 193.272,00 |
| 11.01.2023 | 14,00 | 14,24 | 13,96 | 14,17 | 2,31% | 145.155,00 |