25,160$
-0,16%
Echtzeit-Aktienkurs Beazer Homes USA
Bid:
Ask:
Aktienkurse zur Beazer Homes USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 25,16 | 25,25 | 24,79 | 25,16 | -0,16% | 268.486,00 |
| 28.08.2025 | 25,54 | 25,54 | 24,99 | 25,20 | -0,75% | 222.098,00 |
| 27.08.2025 | 25,21 | 25,53 | 25,14 | 25,39 | 0,32% | 297.810,00 |
| 26.08.2025 | 25,62 | 25,72 | 25,31 | 25,31 | -1,40% | 514.123,00 |
| 25.08.2025 | 26,18 | 26,27 | 25,63 | 25,67 | -1,99% | 262.908,00 |
| 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% | 253.198,00 |
| 20.08.2025 | 25,90 | 26,10 | 24,74 | 24,79 | -4,47% | 425.799,00 |
| 19.08.2025 | 25,83 | 26,56 | 25,71 | 25,95 | 1,45% | 339.353,00 |
| 18.08.2025 | 25,68 | 26,20 | 25,57 | 25,58 | -0,31% | 416.643,00 |
| 15.08.2025 | 25,61 | 25,90 | 25,05 | 25,66 | 1,26% | 462.417,00 |
| 14.08.2025 | 25,07 | 25,39 | 24,68 | 25,34 | -1,21% | 289.209,00 |
| 13.08.2025 | 24,44 | 25,98 | 24,39 | 25,65 | 5,95% | 471.726,00 |
| 12.08.2025 | 23,10 | 24,30 | 23,08 | 24,21 | 4,81% | 327.036,00 |
| 11.08.2025 | 23,48 | 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 | 23,69 | 24,25 | 23,47 | 23,61 | 1,33% | 368.411,00 |
| 06.08.2025 | 23,13 | 23,74 | 23,13 | 23,30 | 0,87% | 340.304,00 |
| 05.08.2025 | 22,26 | 23,38 | 22,25 | 23,10 | 3,91% | 494.329,00 |
| 04.08.2025 | 21,50 | 22,23 | 21,27 | 22,23 | 2,44% | 366.185,00 |
| 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% | 463.492,00 |
| 30.07.2025 | 24,22 | 24,37 | 23,32 | 23,42 | -3,86% | 266.877,00 |
| 29.07.2025 | 24,92 | 25,00 | 24,09 | 24,36 | -1,06% | 338.587,00 |
| 28.07.2025 | 24,49 | 24,78 | 23,94 | 24,62 | -0,08% | 220.056,00 |
| 25.07.2025 | 24,62 | 24,64 | 24,00 | 24,64 | 1,52% | 268.005,00 |
| 24.07.2025 | 25,26 | 25,27 | 24,13 | 24,27 | -4,79% | 351.187,00 |
| 23.07.2025 | 25,64 | 25,91 | 25,12 | 25,49 | 0,39% | 463.709,00 |
| 22.07.2025 | 23,84 | 25,60 | 23,84 | 25,39 | 9,02% | 523.546,00 |
| 21.07.2025 | 23,52 | 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 | 23,26 | 23,54 | 22,62 | 23,24 | 0,69% | 289.445,00 |
| 15.07.2025 | 24,26 | 24,36 | 23,05 | 23,08 | -4,86% | 323.343,00 |
| 14.07.2025 | 24,01 | 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 | 24,29 | 25,07 | 24,12 | 24,64 | 1,23% | 354.742,00 |
| 09.07.2025 | 23,17 | 24,45 | 23,17 | 24,34 | 5,28% | 327.123,00 |
| 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% | 227.265,00 |
| 03.07.2025 | 23,83 | 23,92 | 23,40 | 23,58 | -1,34% | 156.892,00 |
| 02.07.2025 | 23,50 | 24,08 | 23,30 | 23,90 | 2,14% | 323.726,00 |
| 01.07.2025 | 22,31 | 24,30 | 22,17 | 23,40 | 4,60% | 497.506,00 |
| 30.06.2025 | 22,50 | 22,65 | 21,88 | 22,37 | -1,02% | 350.384,00 |
| 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 | 22,31 | 22,31 | 21,75 | 21,91 | -2,32% | 211.710,00 |
| 24.06.2025 | 22,39 | 22,84 | 22,14 | 22,43 | 0,45% | 249.520,00 |
| 23.06.2025 | 21,45 | 22,35 | 21,35 | 22,33 | 3,28% | 236.155,00 |
| 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% | 208.258,00 |
| 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% | 367.350,00 |
| 10.06.2025 | 22,22 | 23,12 | 22,00 | 22,97 | 4,50% | 487.573,00 |
| 09.06.2025 | 21,66 | 22,28 | 21,49 | 21,98 | 2,90% | 278.222,00 |
| 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% | 354.960,00 |
| 04.06.2025 | 21,29 | 22,11 | 21,15 | 21,95 | 3,34% | 471.454,00 |
| 03.06.2025 | 20,70 | 21,34 | 20,60 | 21,24 | 2,66% | 500.342,00 |
| 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% | 263.080,00 |
| 28.05.2025 | 21,27 | 21,27 | 20,46 | 20,46 | -3,99% | 376.153,00 |
| 27.05.2025 | 21,06 | 21,42 | 20,83 | 21,31 | 2,80% | 359.233,00 |
| 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% | 311.486,00 |
| 21.05.2025 | 21,69 | 21,69 | 20,57 | 20,70 | -5,31% | 393.598,00 |
| 20.05.2025 | 22,25 | 22,33 | 21,68 | 21,86 | -2,24% | 316.793,00 |
| 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% | 462.160,00 |
| 13.05.2025 | 22,42 | 24,05 | 22,35 | 23,34 | 6,82% | 829.996,00 |
| 12.05.2025 | 22,68 | 23,17 | 21,75 | 21,85 | 1,91% | 412.949,00 |
| 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% | 263.860,00 |
| 07.05.2025 | 20,90 | 21,23 | 20,77 | 21,02 | 1,64% | 458.000,00 |
| 06.05.2025 | 21,00 | 21,24 | 20,62 | 20,68 | -2,45% | 375.721,00 |
| 05.05.2025 | 20,92 | 21,77 | 20,78 | 21,20 | -0,24% | 560.204,00 |
| 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% | 291.631,00 |
| 30.04.2025 | 19,00 | 19,61 | 18,65 | 19,56 | 1,09% | 396.296,00 |
| 29.04.2025 | 19,36 | 19,48 | 18,91 | 19,35 | -0,72% | 257.187,00 |
| 28.04.2025 | 19,23 | 19,98 | 18,99 | 19,49 | 1,19% | 296.922,00 |
| 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% | 315.611,00 |
| 23.04.2025 | 19,81 | 20,26 | 18,86 | 18,89 | -0,89% | 413.564,00 |
| 22.04.2025 | 18,47 | 19,10 | 18,24 | 19,06 | 5,60% | 481.124,00 |
| 21.04.2025 | 18,39 | 18,43 | 17,78 | 18,05 | -2,90% | 326.413,00 |
| 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% | 314.664,00 |
| 15.04.2025 | 18,35 | 18,87 | 18,18 | 18,43 | -0,11% | 281.670,00 |
| 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% | 468.051,00 |
| 09.04.2025 | 17,74 | 20,14 | 17,53 | 19,64 | 7,38% | 562.060,00 |
| 08.04.2025 | 20,24 | 20,24 | 17,99 | 18,29 | -5,82% | 637.711,00 |