21,530$
0,14%
Echtzeit-Aktienkurs Beazer Homes USA Inc.
Bid:
Ask:
Aktienkurse zur Beazer Homes USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 21,59 | 21,72 | 21,35 | 21,53 | 0,14% | 24.523,00 |
| 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 |
| 07.04.2025 | 19,42 | 20,97 | 19,24 | 19,42 | -4,66% | 500.540,00 |
| 04.04.2025 | 18,57 | 20,51 | 18,37 | 20,37 | 7,10% | 970.400,00 |
| 03.04.2025 | 19,99 | 20,10 | 19,01 | 19,02 | -8,86% | 542.710,00 |
| 02.04.2025 | 20,32 | 20,89 | 20,22 | 20,87 | 1,76% | 186.038,00 |
| 01.04.2025 | 20,38 | 20,65 | 19,97 | 20,51 | 0,59% | 240.200,00 |
| 31.03.2025 | 19,91 | 20,51 | 19,80 | 20,39 | 0,59% | 398.457,00 |
| 28.03.2025 | 21,29 | 21,31 | 20,16 | 20,27 | -4,75% | 370.145,00 |
| 27.03.2025 | 21,60 | 21,60 | 21,15 | 21,28 | -0,93% | 272.038,00 |
| 26.03.2025 | 21,66 | 22,04 | 21,19 | 21,48 | -0,83% | 257.270,00 |
| 25.03.2025 | 21,71 | 22,23 | 21,40 | 21,66 | -2,65% | 378.209,00 |
| 24.03.2025 | 21,66 | 22,27 | 21,59 | 22,25 | 4,07% | 313.120,00 |
| 21.03.2025 | 21,43 | 21,76 | 21,15 | 21,38 | -3,21% | 628.884,00 |
| 20.03.2025 | 21,96 | 22,71 | 21,96 | 22,09 | -0,32% | 271.048,00 |
| 19.03.2025 | 21,81 | 22,44 | 21,63 | 22,16 | 2,12% | 231.090,00 |
| 18.03.2025 | 21,66 | 21,96 | 21,44 | 21,70 | 0,18% | 300.174,00 |
| 17.03.2025 | 21,19 | 21,75 | 21,19 | 21,66 | 1,21% | 294.539,00 |
| 14.03.2025 | 21,24 | 21,44 | 20,90 | 21,40 | 1,61% | 359.302,00 |
| 13.03.2025 | 21,75 | 21,89 | 21,02 | 21,06 | -3,26% | 250.841,00 |
| 12.03.2025 | 22,42 | 22,42 | 21,54 | 21,77 | -1,72% | 432.046,00 |
| 11.03.2025 | 22,72 | 22,84 | 21,80 | 22,15 | -2,29% | 520.079,00 |
| 10.03.2025 | 23,06 | 23,64 | 22,46 | 22,67 | -2,03% | 629.133,00 |
| 07.03.2025 | 23,23 | 23,36 | 22,72 | 23,14 | -0,26% | 449.757,00 |
| 06.03.2025 | 22,44 | 23,53 | 22,31 | 23,20 | 3,76% | 507.888,00 |
| 05.03.2025 | 21,68 | 22,39 | 21,49 | 22,36 | 3,37% | 573.058,00 |
| 04.03.2025 | 21,33 | 22,15 | 21,02 | 21,63 | 0,42% | 538.423,00 |
| 03.03.2025 | 22,20 | 22,55 | 21,47 | 21,54 | -3,41% | 401.551,00 |
| 28.02.2025 | 22,43 | 22,64 | 21,96 | 22,30 | -0,62% | 415.549,00 |
| 27.02.2025 | 23,10 | 23,37 | 22,42 | 22,44 | -2,90% | 297.843,00 |
| 26.02.2025 | 23,88 | 24,09 | 23,05 | 23,11 | -2,78% | 485.877,00 |
| 25.02.2025 | 23,07 | 24,19 | 23,00 | 23,77 | 4,58% | 540.674,00 |
| 24.02.2025 | 23,30 | 23,56 | 22,73 | 22,73 | -2,57% | 424.711,00 |
| 21.02.2025 | 24,86 | 24,86 | 23,08 | 23,33 | -4,66% | 568.461,00 |
| 20.02.2025 | 24,12 | 24,78 | 23,92 | 24,47 | 0,99% | 445.352,00 |
| 19.02.2025 | 23,64 | 24,35 | 23,30 | 24,23 | 0,04% | 462.431,00 |
| 18.02.2025 | 25,14 | 25,14 | 23,75 | 24,22 | -3,51% | 562.366,00 |
| 14.02.2025 | 24,75 | 25,36 | 24,50 | 25,10 | 2,12% | 745.369,00 |
| 13.02.2025 | 24,74 | 24,87 | 24,13 | 24,58 | 0,99% | 455.184,00 |
| 12.02.2025 | 23,20 | 24,37 | 22,81 | 24,34 | 2,18% | 919.502,00 |
| 11.02.2025 | 24,16 | 24,18 | 22,92 | 23,82 | 5,40% | 1.020.230,00 |
| 10.02.2025 | 22,12 | 22,61 | 21,87 | 22,60 | 2,96% | 586.964,00 |
| 07.02.2025 | 22,80 | 22,85 | 21,74 | 21,95 | -2,70% | 631.133,00 |
| 06.02.2025 | 22,18 | 23,26 | 22,10 | 22,56 | 2,97% | 765.668,00 |
| 05.02.2025 | 22,17 | 22,50 | 21,58 | 21,91 | -0,72% | 505.177,00 |
| 04.02.2025 | 21,22 | 22,26 | 21,22 | 22,07 | 3,47% | 639.486,00 |
| 03.02.2025 | 21,51 | 21,98 | 20,66 | 21,33 | -3,75% | 849.638,00 |
| 31.01.2025 | 24,00 | 24,61 | 21,91 | 22,16 | -20,00% | 2.145.864,00 |
| 30.01.2025 | 27,27 | 28,08 | 27,00 | 27,70 | 2,82% | 313.815,00 |
| 29.01.2025 | 27,45 | 27,52 | 26,56 | 26,94 | -1,89% | 243.488,00 |
| 28.01.2025 | 28,22 | 28,30 | 27,45 | 27,46 | -3,21% | 201.759,00 |
| 27.01.2025 | 27,47 | 29,30 | 27,47 | 28,37 | 3,09% | 403.962,00 |
| 24.01.2025 | 27,82 | 28,01 | 27,48 | 27,52 | -1,47% | 150.467,00 |
| 23.01.2025 | 27,94 | 28,29 | 27,47 | 27,93 | -0,25% | 217.930,00 |
| 22.01.2025 | 28,05 | 28,21 | 27,68 | 28,00 | -0,67% | 188.078,00 |
| 21.01.2025 | 28,83 | 29,03 | 28,07 | 28,19 | -0,21% | 252.136,00 |
| 17.01.2025 | 29,09 | 29,15 | 27,90 | 28,25 | -1,12% | 204.329,00 |
| 16.01.2025 | 28,17 | 28,58 | 27,88 | 28,57 | 0,49% | 237.952,00 |
| 15.01.2025 | 28,56 | 28,89 | 27,94 | 28,43 | 4,99% | 378.432,00 |
| 14.01.2025 | 26,91 | 27,20 | 26,54 | 27,08 | 3,68% | 385.495,00 |
| 13.01.2025 | 25,52 | 26,14 | 25,39 | 26,12 | 1,91% | 220.598,00 |
| 10.01.2025 | 26,33 | 26,33 | 25,55 | 25,63 | -3,54% | 261.535,00 |
| 08.01.2025 | 26,22 | 26,67 | 25,75 | 26,57 | 0,80% | 311.136,00 |
| 07.01.2025 | 26,51 | 26,77 | 25,92 | 26,36 | 0,23% | 354.619,00 |
| 06.01.2025 | 26,84 | 27,29 | 26,19 | 26,30 | -1,46% | 232.613,00 |
| 03.01.2025 | 26,93 | 27,05 | 26,54 | 26,69 | -0,19% | 169.592,00 |
| 02.01.2025 | 27,87 | 27,98 | 26,41 | 26,74 | -2,62% | 270.855,00 |
| 31.12.2024 | 27,61 | 27,88 | 27,37 | 27,46 | 0,44% | 237.274,00 |
| 30.12.2024 | 27,40 | 27,47 | 26,97 | 27,34 | -0,98% | 226.239,00 |
| 27.12.2024 | 27,81 | 28,17 | 27,26 | 27,61 | -1,78% | 168.223,00 |
| 26.12.2024 | 28,06 | 28,17 | 27,77 | 28,11 | -0,74% | 217.116,00 |
| 24.12.2024 | 28,16 | 28,32 | 27,91 | 28,32 | 0,57% | 93.630,00 |
| 23.12.2024 | 27,94 | 28,33 | 27,72 | 28,16 | 0,86% | 262.980,00 |
| 20.12.2024 | 27,56 | 28,43 | 27,56 | 27,92 | 0,43% | 594.466,00 |
| 19.12.2024 | 28,24 | 28,41 | 27,21 | 27,80 | -2,04% | 523.947,00 |
| 18.12.2024 | 30,27 | 30,48 | 28,18 | 28,38 | -5,43% | 358.089,00 |
| 17.12.2024 | 30,61 | 31,12 | 29,90 | 30,01 | -1,99% | 235.816,00 |
| 16.12.2024 | 30,61 | 30,93 | 30,33 | 30,62 | -0,33% | 251.636,00 |
| 13.12.2024 | 31,38 | 31,45 | 30,26 | 30,72 | -2,88% | 245.589,00 |