22,027$
-0,82%
Echtzeit-Aktienkurs Beazer Homes USA Inc.
Bid:
Ask:
Aktienkurse zur Beazer Homes USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 21,65 | 22,14 | 20,83 | 22,02 | -0,86% | 1,00 |
| 06.03.2026 | 22,21 | 22,58 | 21,97 | 22,21 | -2,33% | 1,00 |
| 05.03.2026 | 23,26 | 23,38 | 22,58 | 22,74 | -3,40% | 430.651,00 |
| 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 | -1,68% | 445.854,00 |
| 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% | 414.360,00 |
| 13.01.2026 | 23,69 | 24,30 | 23,57 | 24,03 | 1,87% | 363.645,00 |
| 12.01.2026 | 22,95 | 23,75 | 22,87 | 23,59 | 1,72% | 446.758,00 |
| 09.01.2026 | 21,90 | 23,28 | 21,90 | 23,19 | 8,87% | 719.766,00 |
| 08.01.2026 | 20,05 | 21,58 | 20,05 | 21,30 | 5,19% | 446.406,00 |
| 07.01.2026 | 20,87 | 20,97 | 20,08 | 20,25 | -2,03% | 355.683,00 |
| 06.01.2026 | 20,41 | 20,71 | 20,07 | 20,67 | -0,10% | 279.353,00 |
| 05.01.2026 | 20,11 | 20,86 | 20,11 | 20,69 | 2,17% | 417.032,00 |