46,360$
0,02%
Echtzeit-Aktienkurs Tri Pointe Homes
Bid:
Ask:
Aktienkurse zur Tri Pointe Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 46,36 | 46,43 | 46,35 | 46,36 | 0,02% | 10,00 |
| 04.03.2026 | 46,37 | 46,39 | 46,33 | 46,35 | -0,02% | 2.142.832,00 |
| 03.03.2026 | 46,35 | 46,44 | 46,30 | 46,36 | -0,17% | 3.216.352,00 |
| 02.03.2026 | 46,35 | 46,45 | 46,26 | 46,44 | 0,30% | 3.043.408,00 |
| 27.02.2026 | 46,39 | 46,43 | 46,27 | 46,30 | 0,00% | 10,00 |
| 26.02.2026 | 46,42 | 46,43 | 46,30 | 46,30 | -0,17% | 5.471.975,00 |
| 25.02.2026 | 46,38 | 46,46 | 46,33 | 46,38 | 0,02% | 2.513.640,00 |
| 24.02.2026 | 46,34 | 46,43 | 46,32 | 46,37 | 0,09% | 3.163.116,00 |
| 23.02.2026 | 46,31 | 46,62 | 46,30 | 46,33 | 0,04% | 2.935.439,00 |
| 20.02.2026 | 46,32 | 46,38 | 46,28 | 46,31 | 0,00% | 5.973.235,00 |
| 19.02.2026 | 46,34 | 46,45 | 46,27 | 46,31 | -0,06% | 4.205.128,00 |
| 18.02.2026 | 46,30 | 46,36 | 46,28 | 46,34 | 0,09% | 5.588.093,00 |
| 17.02.2026 | 46,34 | 46,37 | 46,23 | 46,30 | -0,15% | 9.414.668,00 |
| 13.02.2026 | 46,33 | 46,47 | 46,25 | 46,37 | 26,80% | 22.331.782,00 |
| 12.02.2026 | 37,09 | 37,86 | 36,50 | 36,57 | -0,92% | 676.914,00 |
| 11.02.2026 | 35,95 | 36,97 | 35,95 | 36,91 | 1,01% | 914.271,00 |
| 10.02.2026 | 35,48 | 36,66 | 35,48 | 36,54 | 4,22% | 585.940,00 |
| 09.02.2026 | 35,45 | 35,64 | 34,99 | 35,06 | -1,13% | 825.974,00 |
| 06.02.2026 | 35,47 | 36,00 | 34,70 | 35,46 | 0,17% | 1.061.629,00 |
| 05.02.2026 | 35,43 | 35,99 | 35,09 | 35,40 | 0,14% | 933.731,00 |
| 04.02.2026 | 34,48 | 35,77 | 34,26 | 35,35 | 4,93% | 912.869,00 |
| 03.02.2026 | 33,33 | 35,67 | 33,33 | 33,69 | 0,36% | 1.530.758,00 |
| 02.02.2026 | 33,31 | 33,88 | 32,81 | 33,57 | 0,66% | 565.016,00 |
| 30.01.2026 | 33,22 | 33,66 | 32,85 | 33,35 | -1,13% | 982.257,00 |
| 29.01.2026 | 33,28 | 33,80 | 33,02 | 33,73 | 1,38% | 731.137,00 |
| 28.01.2026 | 33,29 | 34,17 | 33,19 | 33,27 | 0,00% | 682.697,00 |
| 27.01.2026 | 33,59 | 34,07 | 33,25 | 33,27 | -1,68% | 480.894,00 |
| 26.01.2026 | 34,05 | 34,22 | 33,60 | 33,84 | 0,09% | 511.507,00 |
| 23.01.2026 | 34,66 | 34,71 | 33,62 | 33,81 | -2,87% | 566.204,00 |
| 22.01.2026 | 35,70 | 35,98 | 34,53 | 34,81 | -1,78% | 605.132,00 |
| 21.01.2026 | 34,66 | 35,80 | 34,49 | 35,44 | 2,90% | 753.018,00 |
| 20.01.2026 | 34,80 | 35,11 | 34,05 | 34,44 | -2,13% | 735.939,00 |
| 16.01.2026 | 35,21 | 35,91 | 34,87 | 35,19 | -0,87% | 924.528,00 |
| 15.01.2026 | 35,15 | 35,58 | 35,01 | 35,50 | 1,17% | 581.394,00 |
| 14.01.2026 | 35,50 | 35,87 | 34,64 | 35,09 | -1,57% | 641.330,00 |
| 13.01.2026 | 35,59 | 36,00 | 35,30 | 35,65 | 0,11% | 699.750,00 |
| 12.01.2026 | 35,23 | 36,04 | 35,00 | 35,61 | 0,54% | 1.102.530,00 |
| 09.01.2026 | 33,11 | 35,55 | 32,99 | 35,42 | 8,68% | 1.714.790,00 |
| 08.01.2026 | 30,61 | 32,68 | 30,51 | 32,59 | 5,64% | 1.309.528,00 |
| 07.01.2026 | 32,32 | 32,45 | 30,84 | 30,85 | -2,65% | 1.040.869,00 |
| 06.01.2026 | 31,26 | 31,74 | 30,87 | 31,69 | 0,00% | 649.764,00 |
| 05.01.2026 | 31,34 | 32,26 | 31,34 | 31,69 | 0,38% | 716.136,00 |