102,560$
-0,77%
Echtzeit-Aktienkurs Pulte Group Inc.
Bid:
Ask:
Aktienkurse zur Pulte Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 103,67 | 103,67 | 102,04 | 102,47 | -0,86% | 1.157.192,00 |
| 08.05.2025 | 102,16 | 104,42 | 102,12 | 103,36 | 2,01% | 1.505.855,00 |
| 07.05.2025 | 101,85 | 102,19 | 100,84 | 101,32 | 0,48% | 1.632.620,00 |
| 06.05.2025 | 101,73 | 104,10 | 100,71 | 100,84 | -2,73% | 1.512.537,00 |
| 05.05.2025 | 104,07 | 104,82 | 103,31 | 103,67 | -0,76% | 1.537.372,00 |
| 02.05.2025 | 102,80 | 104,58 | 102,31 | 104,46 | 2,52% | 1.439.500,00 |
| 01.05.2025 | 102,58 | 104,02 | 101,46 | 101,89 | -0,67% | 1.553.694,00 |
| 30.04.2025 | 100,64 | 102,70 | 99,36 | 102,58 | 0,83% | 1.733.633,00 |
| 29.04.2025 | 102,19 | 102,49 | 100,59 | 101,74 | -0,66% | 1.521.366,00 |
| 28.04.2025 | 101,47 | 103,16 | 101,28 | 102,42 | 0,53% | 1.871.363,00 |
| 25.04.2025 | 101,90 | 102,41 | 100,76 | 101,88 | -0,94% | 1.861.836,00 |
| 24.04.2025 | 101,52 | 103,16 | 99,48 | 102,85 | 1,77% | 1.939.868,00 |
| 23.04.2025 | 103,80 | 105,62 | 100,63 | 101,06 | 0,17% | 2.376.840,00 |
| 22.04.2025 | 96,00 | 101,42 | 94,93 | 100,89 | 8,36% | 3.672.347,00 |
| 21.04.2025 | 93,57 | 94,26 | 91,76 | 93,11 | -1,94% | 2.665.714,00 |
| 17.04.2025 | 93,52 | 95,59 | 93,09 | 94,95 | 2,25% | 2.870.644,00 |
| 16.04.2025 | 94,38 | 95,92 | 91,99 | 92,86 | -2,04% | 1.635.459,00 |
| 15.04.2025 | 95,50 | 96,67 | 94,10 | 94,79 | -0,68% | 1.725.826,00 |
| 14.04.2025 | 95,81 | 96,40 | 93,83 | 95,44 | 0,96% | 1.891.251,00 |
| 11.04.2025 | 93,10 | 94,55 | 89,81 | 94,53 | 0,91% | 2.580.236,00 |
| 10.04.2025 | 95,67 | 95,95 | 90,80 | 93,68 | -3,59% | 2.408.951,00 |
| 09.04.2025 | 90,11 | 98,82 | 88,07 | 97,17 | 5,60% | 3.323.916,00 |
| 08.04.2025 | 99,08 | 99,08 | 90,59 | 92,02 | -4,29% | 2.568.432,00 |
| 07.04.2025 | 98,41 | 101,45 | 95,34 | 96,14 | -5,04% | 3.506.161,00 |
| 04.04.2025 | 95,84 | 104,07 | 95,14 | 101,24 | 3,57% | 3.953.930,00 |
| 03.04.2025 | 100,29 | 101,45 | 96,90 | 97,75 | -6,31% | 2.704.657,00 |
| 02.04.2025 | 101,68 | 104,39 | 101,67 | 104,33 | 1,25% | 1.426.176,00 |
| 01.04.2025 | 103,13 | 103,73 | 101,60 | 103,04 | 0,23% | 1.560.243,00 |
| 31.03.2025 | 101,33 | 103,61 | 99,58 | 102,80 | 1,04% | 1.716.087,00 |
| 28.03.2025 | 105,55 | 105,55 | 101,42 | 101,74 | -3,14% | 1.413.089,00 |
| 27.03.2025 | 105,17 | 106,16 | 104,48 | 105,04 | -0,17% | 1.142.640,00 |
| 26.03.2025 | 105,42 | 106,76 | 104,17 | 105,22 | -0,09% | 1.246.076,00 |
| 25.03.2025 | 104,17 | 106,94 | 103,17 | 105,32 | -0,50% | 1.977.957,00 |
| 24.03.2025 | 103,70 | 105,96 | 103,27 | 105,85 | 3,05% | 1.856.178,00 |
| 21.03.2025 | 102,49 | 103,75 | 100,35 | 102,72 | -2,49% | 8.818.591,00 |
| 20.03.2025 | 104,86 | 107,52 | 104,71 | 105,34 | 0,21% | 2.090.138,00 |
| 19.03.2025 | 103,56 | 105,92 | 103,07 | 105,12 | 1,58% | 2.047.468,00 |
| 18.03.2025 | 103,80 | 104,82 | 102,90 | 103,49 | -0,39% | 1.355.281,00 |
| 17.03.2025 | 103,39 | 104,56 | 102,93 | 103,89 | 0,92% | 1.527.843,00 |
| 14.03.2025 | 102,32 | 103,12 | 101,07 | 102,94 | 1,83% | 1.791.374,00 |
| 13.03.2025 | 103,11 | 104,45 | 100,72 | 101,09 | -2,36% | 2.211.792,00 |
| 12.03.2025 | 106,55 | 106,55 | 102,53 | 103,53 | -2,18% | 2.672.514,00 |
| 11.03.2025 | 106,90 | 107,91 | 104,81 | 105,84 | -1,45% | 2.157.158,00 |
| 10.03.2025 | 107,03 | 111,05 | 106,80 | 107,40 | -0,47% | 2.652.295,00 |
| 07.03.2025 | 108,70 | 109,43 | 106,27 | 107,91 | -0,33% | 2.461.679,00 |
| 06.03.2025 | 106,67 | 109,09 | 106,28 | 108,27 | 2,17% | 2.773.250,00 |
| 05.03.2025 | 104,00 | 106,67 | 102,86 | 105,97 | 2,98% | 2.864.296,00 |
| 04.03.2025 | 101,07 | 104,18 | 101,01 | 102,90 | 0,85% | 3.376.855,00 |
| 03.03.2025 | 103,21 | 104,51 | 101,41 | 102,03 | -1,21% | 1.918.865,00 |
| 28.02.2025 | 102,90 | 104,23 | 102,04 | 103,28 | 0,35% | 3.722.372,00 |
| 27.02.2025 | 104,51 | 105,47 | 102,79 | 102,92 | -1,46% | 1.392.284,00 |
| 26.02.2025 | 105,93 | 105,93 | 103,67 | 104,45 | -1,68% | 1.734.145,00 |
| 25.02.2025 | 101,95 | 106,84 | 101,81 | 106,23 | 4,45% | 2.891.532,00 |
| 24.02.2025 | 103,01 | 103,23 | 100,54 | 101,70 | -1,37% | 2.294.892,00 |
| 21.02.2025 | 106,39 | 106,50 | 102,20 | 103,11 | -2,58% | 1.818.938,00 |
| 20.02.2025 | 104,44 | 106,07 | 103,97 | 105,84 | 0,93% | 1.694.309,00 |
| 19.02.2025 | 102,41 | 105,03 | 101,13 | 104,86 | -0,70% | 2.122.697,00 |
| 18.02.2025 | 107,00 | 107,48 | 104,52 | 105,60 | -1,70% | 1.642.487,00 |
| 14.02.2025 | 107,40 | 109,36 | 106,80 | 107,43 | 0,68% | 1.519.276,00 |
| 13.02.2025 | 106,50 | 107,20 | 105,46 | 106,70 | 0,66% | 1.594.548,00 |
| 12.02.2025 | 104,32 | 106,06 | 103,70 | 106,00 | -1,24% | 2.274.232,00 |
| 11.02.2025 | 106,00 | 108,50 | 105,35 | 107,33 | 0,71% | 2.319.526,00 |
| 10.02.2025 | 106,80 | 107,13 | 106,15 | 106,57 | 0,66% | 1.956.797,00 |
| 07.02.2025 | 109,25 | 109,37 | 105,40 | 105,87 | -3,76% | 2.662.534,00 |
| 06.02.2025 | 111,85 | 111,89 | 109,11 | 110,01 | -1,19% | 2.549.970,00 |
| 05.02.2025 | 112,27 | 112,64 | 110,44 | 111,33 | 0,86% | 2.382.137,00 |
| 04.02.2025 | 108,70 | 110,92 | 107,69 | 110,38 | 1,13% | 2.517.147,00 |
| 03.02.2025 | 111,50 | 111,52 | 108,40 | 109,15 | -4,07% | 3.186.393,00 |
| 31.01.2025 | 116,91 | 117,91 | 113,63 | 113,78 | -3,99% | 3.252.434,00 |
| 30.01.2025 | 116,48 | 121,31 | 113,40 | 118,51 | 4,89% | 3.732.682,00 |
| 29.01.2025 | 114,79 | 115,87 | 112,09 | 112,99 | -1,79% | 2.864.343,00 |
| 28.01.2025 | 117,66 | 118,00 | 114,91 | 115,05 | -2,54% | 2.099.146,00 |
| 27.01.2025 | 115,13 | 118,75 | 114,91 | 118,05 | 2,04% | 3.129.327,00 |
| 24.01.2025 | 116,36 | 116,56 | 115,11 | 115,69 | -0,71% | 1.510.540,00 |
| 23.01.2025 | 116,16 | 117,98 | 115,89 | 116,52 | -0,32% | 2.135.728,00 |
| 22.01.2025 | 115,51 | 117,12 | 114,79 | 116,89 | 0,93% | 1.765.496,00 |
| 21.01.2025 | 119,46 | 120,32 | 115,32 | 115,81 | -1,04% | 2.668.176,00 |
| 17.01.2025 | 118,58 | 119,01 | 116,41 | 117,03 | 0,09% | 2.448.248,00 |
| 16.01.2025 | 115,50 | 117,04 | 114,12 | 116,93 | 0,83% | 2.248.048,00 |
| 15.01.2025 | 117,46 | 117,49 | 114,49 | 115,97 | 3,08% | 2.363.904,00 |
| 14.01.2025 | 111,90 | 112,91 | 110,20 | 112,50 | 3,22% | 1.765.533,00 |
| 13.01.2025 | 107,24 | 109,08 | 107,05 | 108,99 | 1,28% | 1.546.361,00 |
| 10.01.2025 | 109,98 | 110,09 | 107,42 | 107,61 | -2,58% | 2.041.376,00 |
| 08.01.2025 | 108,00 | 110,68 | 106,81 | 110,46 | 2,44% | 2.626.697,00 |
| 07.01.2025 | 109,03 | 109,70 | 107,55 | 107,83 | -1,01% | 1.682.721,00 |
| 06.01.2025 | 110,69 | 111,64 | 108,61 | 108,93 | -1,02% | 1.518.985,00 |
| 03.01.2025 | 110,49 | 111,00 | 108,77 | 110,05 | 2,24% | 1.934.527,00 |
| 02.01.2025 | 109,83 | 110,49 | 107,18 | 107,64 | -1,16% | 1.383.393,00 |
| 31.12.2024 | 109,60 | 109,99 | 108,56 | 108,90 | 0,04% | 1.217.579,00 |
| 30.12.2024 | 109,08 | 109,41 | 107,70 | 108,86 | -0,60% | 1.133.280,00 |
| 27.12.2024 | 109,73 | 111,11 | 108,93 | 109,52 | -1,02% | 990.579,00 |
| 26.12.2024 | 109,64 | 111,11 | 109,38 | 110,65 | -0,09% | 1.243.833,00 |
| 24.12.2024 | 109,86 | 110,83 | 109,61 | 110,75 | 0,56% | 700.926,00 |
| 23.12.2024 | 110,11 | 110,58 | 109,00 | 110,13 | -0,35% | 1.456.626,00 |
| 20.12.2024 | 109,17 | 111,18 | 108,57 | 110,52 | 1,50% | 4.865.656,00 |
| 19.12.2024 | 107,77 | 110,72 | 107,21 | 108,89 | -2,16% | 3.752.387,00 |
| 18.12.2024 | 116,84 | 116,91 | 111,17 | 111,29 | -3,97% | 2.788.960,00 |
| 17.12.2024 | 116,93 | 117,99 | 115,19 | 115,89 | -0,98% | 2.155.877,00 |
| 16.12.2024 | 118,42 | 119,83 | 116,56 | 117,04 | -1,17% | 2.067.678,00 |
| 13.12.2024 | 119,65 | 119,80 | 117,02 | 118,42 | -1,88% | 2.174.743,00 |