125,770$
-0,70%
Echtzeit-Aktienkurs Pulte Group Inc.
Bid:
Ask:
Aktienkurse zur Pulte Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 126,60 | 127,03 | 124,02 | 125,77 | -0,70% | 273.323,00 |
| 09.03.2026 | 125,20 | 126,91 | 122,38 | 126,66 | -0,92% | 470,00 |
| 06.03.2026 | 127,71 | 128,42 | 125,01 | 127,84 | -1,40% | 470,00 |
| 05.03.2026 | 130,71 | 132,12 | 128,94 | 129,65 | -1,91% | 1.151.310,00 |
| 04.03.2026 | 132,38 | 132,69 | 130,20 | 132,18 | 0,11% | 1.167.131,00 |
| 03.03.2026 | 130,10 | 132,75 | 127,77 | 132,03 | -1,26% | 1.299.106,00 |
| 02.03.2026 | 134,13 | 135,41 | 131,74 | 133,72 | -2,54% | 1.222.406,00 |
| 27.02.2026 | 135,27 | 138,25 | 134,47 | 137,20 | 1,14% | 2.180.458,00 |
| 26.02.2026 | 135,65 | 135,92 | 133,72 | 135,66 | 0,78% | 1.255.910,00 |
| 25.02.2026 | 140,87 | 141,18 | 131,23 | 134,61 | -4,46% | 2.629.574,00 |
| 24.02.2026 | 140,34 | 142,74 | 140,22 | 140,90 | 0,49% | 1.112.146,00 |
| 23.02.2026 | 139,92 | 141,03 | 137,25 | 140,21 | 0,14% | 1.312.510,00 |
| 20.02.2026 | 140,52 | 142,35 | 138,98 | 140,02 | 0,29% | 1.243.791,00 |
| 19.02.2026 | 141,50 | 142,18 | 139,10 | 139,61 | -1,75% | 1.403.991,00 |
| 18.02.2026 | 141,24 | 143,54 | 140,11 | 142,10 | 0,37% | 1.747.733,00 |
| 17.02.2026 | 142,01 | 144,50 | 139,03 | 141,58 | -0,69% | 1.848.250,00 |
| 13.02.2026 | 139,83 | 143,66 | 139,39 | 142,56 | 2,64% | 2.160.026,00 |
| 12.02.2026 | 140,00 | 142,65 | 138,68 | 138,89 | -0,31% | 2.383.524,00 |
| 11.02.2026 | 135,95 | 139,35 | 135,75 | 139,32 | 1,45% | 2.104.601,00 |
| 10.02.2026 | 133,82 | 137,88 | 133,16 | 137,33 | 3,75% | 1.348.770,00 |
| 09.02.2026 | 135,00 | 136,34 | 132,00 | 132,37 | -2,01% | 1.465.736,00 |
| 06.02.2026 | 134,59 | 136,41 | 131,12 | 135,09 | 0,78% | 1.989.410,00 |
| 05.02.2026 | 134,71 | 135,60 | 132,66 | 134,05 | -0,39% | 1.621.695,00 |
| 04.02.2026 | 132,09 | 135,80 | 131,60 | 134,57 | 3,15% | 2.477.585,00 |
| 03.02.2026 | 126,14 | 135,60 | 126,12 | 130,46 | 2,67% | 2.815.996,00 |
| 02.02.2026 | 124,61 | 127,43 | 123,75 | 127,07 | 1,58% | 2.347.509,00 |
| 30.01.2026 | 126,62 | 127,46 | 123,42 | 125,09 | -1,71% | 1.927.453,00 |
| 29.01.2026 | 124,24 | 129,36 | 124,23 | 127,26 | 3,24% | 2.860.654,00 |
| 28.01.2026 | 124,03 | 127,14 | 123,17 | 123,27 | -0,49% | 2.289.227,00 |
| 27.01.2026 | 124,21 | 124,88 | 123,02 | 123,88 | -0,95% | 1.788.402,00 |
| 26.01.2026 | 125,84 | 126,13 | 124,12 | 125,07 | -0,07% | 1.642.182,00 |
| 23.01.2026 | 127,54 | 127,77 | 124,22 | 125,16 | -2,04% | 1.300.287,00 |
| 22.01.2026 | 130,58 | 131,80 | 126,79 | 127,77 | -1,69% | 1.620.281,00 |
| 21.01.2026 | 127,57 | 131,41 | 126,86 | 129,97 | 2,49% | 1.799.479,00 |
| 20.01.2026 | 127,78 | 130,89 | 126,55 | 126,81 | -2,63% | 1.940.559,00 |
| 16.01.2026 | 132,87 | 134,34 | 129,05 | 130,23 | -1,99% | 1.726.293,00 |
| 15.01.2026 | 131,64 | 133,14 | 130,17 | 132,87 | 1,64% | 1.641.139,00 |
| 14.01.2026 | 132,50 | 134,17 | 130,48 | 130,73 | -2,19% | 1.727.154,00 |
| 13.01.2026 | 133,19 | 134,50 | 132,18 | 133,66 | 0,32% | 1.841.724,00 |
| 12.01.2026 | 131,76 | 134,59 | 130,44 | 133,23 | 0,78% | 2.579.590,00 |
| 09.01.2026 | 125,45 | 132,84 | 125,45 | 132,20 | 7,34% | 4.091.193,00 |
| 08.01.2026 | 116,44 | 123,42 | 116,05 | 123,16 | 5,00% | 1.986.816,00 |
| 07.01.2026 | 121,88 | 123,15 | 117,03 | 117,29 | -3,19% | 1.725.680,00 |
| 06.01.2026 | 118,19 | 121,49 | 117,49 | 121,15 | 1,08% | 1.723.290,00 |
| 05.01.2026 | 118,01 | 121,21 | 118,00 | 119,86 | 0,66% | 1.429.266,00 |