21,940$
-0,50%
Echtzeit-Aktienkurs Beazer Homes USA Inc.
Bid:
Ask:
Aktienkurse zur Beazer Homes USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 22,05 | 22,21 | 21,73 | 21,92 | -0,59% | 412.893,00 |
| 06.11.2025 | 22,30 | 22,52 | 22,03 | 22,05 | -1,17% | 306.342,00 |
| 05.11.2025 | 22,32 | 22,58 | 22,03 | 22,31 | 0,54% | 218.760,00 |
| 04.11.2025 | 21,92 | 22,23 | 21,78 | 22,19 | 0,18% | 413.243,00 |
| 03.11.2025 | 22,28 | 22,28 | 21,84 | 22,15 | -1,12% | 354.218,00 |
| 31.10.2025 | 22,32 | 22,50 | 22,00 | 22,40 | -0,04% | 334.039,00 |
| 30.10.2025 | 22,83 | 23,09 | 22,35 | 22,41 | -2,52% | 312.401,00 |
| 29.10.2025 | 23,60 | 23,93 | 22,78 | 22,99 | -3,44% | 297.594,00 |
| 28.10.2025 | 23,39 | 24,21 | 22,89 | 23,81 | -0,21% | 244.470,00 |
| 27.10.2025 | 24,30 | 24,48 | 23,80 | 23,86 | -1,12% | 210.193,00 |
| 24.10.2025 | 24,35 | 24,51 | 24,12 | 24,13 | 0,58% | 228.183,00 |
| 23.10.2025 | 23,55 | 24,02 | 23,47 | 23,99 | 1,91% | 284.076,00 |
| 22.10.2025 | 23,90 | 23,99 | 23,46 | 23,54 | -1,38% | 370.481,00 |
| 21.10.2025 | 23,05 | 24,10 | 22,81 | 23,87 | 2,62% | 265.064,00 |
| 20.10.2025 | 23,10 | 23,36 | 22,81 | 23,26 | 1,39% | 191.721,00 |
| 17.10.2025 | 22,61 | 23,03 | 22,49 | 22,94 | 1,06% | 201.692,00 |
| 16.10.2025 | 22,97 | 23,12 | 22,35 | 22,70 | -0,87% | 241.041,00 |
| 15.10.2025 | 22,67 | 23,32 | 22,61 | 22,90 | 1,10% | 242.041,00 |
| 14.10.2025 | 21,85 | 22,74 | 21,72 | 22,65 | 3,24% | 337.484,00 |
| 13.10.2025 | 22,02 | 22,35 | 21,60 | 21,94 | 0,00% | 392.880,00 |
| 10.10.2025 | 22,60 | 22,60 | 21,87 | 21,94 | -2,53% | 385.608,00 |
| 09.10.2025 | 22,76 | 22,85 | 22,17 | 22,51 | -2,09% | 408.054,00 |
| 08.10.2025 | 22,92 | 23,25 | 22,50 | 22,99 | 0,13% | 306.760,00 |
| 07.10.2025 | 23,97 | 24,01 | 22,94 | 22,96 | -5,51% | 371.001,00 |
| 06.10.2025 | 25,28 | 25,28 | 24,19 | 24,30 | -2,80% | 235.155,00 |
| 03.10.2025 | 25,11 | 25,48 | 24,90 | 25,00 | 1,38% | 16.189,00 |
| 02.10.2025 | 24,99 | 24,99 | 24,34 | 24,66 | -1,08% | 269.208,00 |
| 01.10.2025 | 24,46 | 25,11 | 24,38 | 24,93 | 1,55% | 224.976,00 |
| 30.09.2025 | 24,63 | 24,73 | 24,32 | 24,55 | -0,57% | 209.576,00 |
| 29.09.2025 | 24,56 | 24,72 | 24,17 | 24,69 | 0,82% | 180.719,00 |
| 26.09.2025 | 24,15 | 24,67 | 24,04 | 24,49 | 2,38% | 277.202,00 |
| 25.09.2025 | 24,57 | 24,57 | 23,89 | 23,92 | -2,49% | 295.243,00 |
| 24.09.2025 | 24,39 | 24,99 | 24,20 | 24,53 | 0,41% | 334.408,00 |
| 23.09.2025 | 24,71 | 25,05 | 24,31 | 24,43 | -0,45% | 273.202,00 |
| 22.09.2025 | 24,75 | 24,77 | 24,03 | 24,54 | -1,49% | 318.043,00 |
| 19.09.2025 | 25,48 | 25,68 | 24,87 | 24,91 | -3,19% | 778.757,00 |
| 18.09.2025 | 25,70 | 26,03 | 25,26 | 25,73 | 1,06% | 433.201,00 |
| 17.09.2025 | 26,31 | 27,29 | 25,42 | 25,46 | -2,38% | 536.683,00 |
| 16.09.2025 | 26,20 | 26,36 | 25,72 | 26,08 | -0,91% | 304.336,00 |
| 15.09.2025 | 26,40 | 26,49 | 25,31 | 26,32 | 0,23% | 400.133,00 |
| 12.09.2025 | 25,89 | 26,27 | 25,44 | 26,26 | 0,69% | 495.125,00 |
| 11.09.2025 | 25,76 | 26,31 | 25,55 | 26,08 | 2,27% | 433.418,00 |
| 10.09.2025 | 25,46 | 25,65 | 25,00 | 25,50 | 1,15% | 373.159,00 |
| 09.09.2025 | 25,88 | 25,88 | 25,11 | 25,21 | -3,08% | 436.551,00 |
| 08.09.2025 | 26,20 | 26,29 | 25,75 | 26,01 | -0,95% | 491.920,00 |
| 05.09.2025 | 26,50 | 27,05 | 25,93 | 26,26 | 1,12% | 409.358,00 |
| 04.09.2025 | 25,17 | 26,20 | 25,00 | 25,97 | 4,63% | 635.832,00 |
| 03.09.2025 | 24,65 | 25,24 | 24,56 | 24,82 | -0,08% | 326.439,00 |
| 02.09.2025 | 24,69 | 25,04 | 24,52 | 24,84 | -1,27% | 322.845,00 |
| 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 | 23,30 | 23,60 | 22,91 | 23,12 | -0,22% | 268.470,00 |
| 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 |