46,660$
-0,13%
Echtzeit-Aktienkurs Tri Pointe Homes
Bid:
Ask:
Aktienkurse zur Tri Pointe Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 46,70 | 46,75 | 46,66 | 46,67 | -0,11% | 2.860.460,00 |
| 25.03.2026 | 46,72 | 46,75 | 46,66 | 46,72 | 0,04% | 2.209.196,00 |
| 24.03.2026 | 46,68 | 46,75 | 46,64 | 46,70 | 0,02% | 2.845.254,00 |
| 23.03.2026 | 46,65 | 46,76 | 46,60 | 46,69 | 0,15% | 3.034.431,00 |
| 20.03.2026 | 46,56 | 46,64 | 46,56 | 46,62 | 0,04% | 4.093.961,00 |
| 19.03.2026 | 46,51 | 46,67 | 46,51 | 46,60 | 0,04% | 2.452.740,00 |
| 18.03.2026 | 46,61 | 46,68 | 46,56 | 46,58 | 0,41% | 4.312.682,00 |
| 17.03.2026 | 46,37 | 46,41 | 46,33 | 46,39 | 0,09% | 2.408.649,00 |
| 16.03.2026 | 46,36 | 46,38 | 46,30 | 46,35 | 0,11% | 2.418.667,00 |
| 13.03.2026 | 46,39 | 46,42 | 46,22 | 46,30 | 0,00% | 3.112.143,00 |
| 12.03.2026 | 46,38 | 46,43 | 46,30 | 46,30 | -0,17% | 3.006.775,00 |
| 11.03.2026 | 46,43 | 46,45 | 46,38 | 46,38 | -0,04% | 2.757.822,00 |
| 10.03.2026 | 46,35 | 46,60 | 46,34 | 46,40 | 0,22% | 4.947.483,00 |
| 09.03.2026 | 46,35 | 46,40 | 46,30 | 46,30 | -0,04% | 3.408.502,00 |
| 06.03.2026 | 46,37 | 46,40 | 46,32 | 46,32 | -0,09% | 3.720.927,00 |
| 05.03.2026 | 46,36 | 46,43 | 46,35 | 46,36 | 0,02% | 5.087.261,00 |
| 04.03.2026 | 46,39 | 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 | 46,33 | 46,45 | 46,26 | 46,44 | 0,30% | 3.043.410,00 |
| 27.02.2026 | 46,39 | 46,43 | 46,27 | 46,30 | 0,00% | 4.377.449,00 |
| 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 |
| 02.01.2026 | 31,52 | 31,74 | 31,05 | 31,57 | 0,32% | 563.731,00 |
| 31.12.2025 | 31,74 | 31,82 | 31,43 | 31,47 | -0,94% | 813.037,00 |
| 30.12.2025 | 31,87 | 31,94 | 31,57 | 31,77 | -0,53% | 495.621,00 |
| 29.12.2025 | 32,28 | 32,28 | 31,77 | 31,94 | -0,81% | 604.309,00 |
| 26.12.2025 | 32,01 | 32,23 | 31,82 | 32,20 | 0,59% | 410.647,00 |
| 24.12.2025 | 31,67 | 32,07 | 31,62 | 32,01 | 0,95% | 259.860,00 |
| 23.12.2025 | 31,67 | 31,85 | 31,46 | 31,71 | -0,63% | 593.923,00 |
| 22.12.2025 | 31,99 | 32,22 | 31,84 | 31,91 | -0,53% | 678.615,00 |
| 19.12.2025 | 32,59 | 32,59 | 31,98 | 32,08 | -2,73% | 3.378.617,00 |
| 18.12.2025 | 33,45 | 33,53 | 32,96 | 32,98 | 0,46% | 732.615,00 |
| 17.12.2025 | 32,43 | 33,25 | 32,25 | 32,83 | -0,24% | 1.786.214,00 |
| 16.12.2025 | 33,84 | 33,93 | 32,73 | 32,91 | -2,34% | 1.061.772,00 |
| 15.12.2025 | 33,95 | 33,99 | 33,32 | 33,70 | -0,12% | 1.305.980,00 |
| 12.12.2025 | 34,17 | 34,19 | 33,42 | 33,74 | -0,62% | 794.438,00 |
| 11.12.2025 | 34,12 | 34,50 | 33,82 | 33,95 | 0,77% | 794.092,00 |
| 10.12.2025 | 32,74 | 33,80 | 32,52 | 33,69 | 3,03% | 956.078,00 |
| 09.12.2025 | 32,46 | 32,99 | 32,30 | 32,70 | -1,03% | 826.990,00 |
| 08.12.2025 | 33,72 | 33,72 | 32,98 | 33,04 | -1,55% | 791.176,00 |
| 05.12.2025 | 33,81 | 33,98 | 33,42 | 33,56 | -0,36% | 639.889,00 |
| 04.12.2025 | 34,30 | 34,65 | 33,61 | 33,68 | -2,04% | 773.886,00 |
| 03.12.2025 | 34,18 | 34,85 | 34,11 | 34,38 | 1,03% | 909.761,00 |
| 02.12.2025 | 34,04 | 34,21 | 33,54 | 34,03 | 0,59% | 866.771,00 |
| 01.12.2025 | 33,78 | 34,30 | 33,78 | 33,83 | -0,85% | 874.365,00 |
| 28.11.2025 | 34,06 | 34,25 | 33,90 | 34,12 | -0,26% | 383.362,00 |
| 26.11.2025 | 33,50 | 34,61 | 33,50 | 34,21 | 1,09% | 1.081.865,00 |
| 25.11.2025 | 32,51 | 34,01 | 32,44 | 33,84 | 5,16% | 796.964,00 |
| 24.11.2025 | 32,35 | 32,50 | 31,79 | 32,18 | -1,41% | 1.031.463,00 |
| 21.11.2025 | 30,93 | 32,78 | 30,73 | 32,64 | 6,49% | 1.182.846,00 |
| 20.11.2025 | 30,92 | 31,39 | 30,57 | 30,65 | -0,81% | 855.684,00 |
| 19.11.2025 | 30,96 | 31,09 | 30,60 | 30,90 | 0,26% | 655.908,00 |
| 18.11.2025 | 30,53 | 30,97 | 30,22 | 30,82 | 0,46% | 710.868,00 |
| 17.11.2025 | 31,67 | 31,71 | 30,61 | 30,68 | -3,94% | 1.036.123,00 |
| 14.11.2025 | 31,94 | 32,29 | 31,38 | 31,94 | 0,44% | 619.067,00 |
| 13.11.2025 | 32,02 | 32,62 | 31,75 | 31,80 | -1,24% | 759.776,00 |
| 12.11.2025 | 32,15 | 32,61 | 32,06 | 32,20 | 0,03% | 678.734,00 |
| 11.11.2025 | 31,69 | 32,26 | 31,69 | 32,19 | 1,45% | 556.477,00 |
| 10.11.2025 | 31,61 | 31,94 | 31,22 | 31,73 | 0,44% | 625.810,00 |
| 07.11.2025 | 31,51 | 31,83 | 31,28 | 31,59 | 0,48% | 806.729,00 |
| 06.11.2025 | 31,65 | 31,69 | 31,29 | 31,44 | -0,54% | 831.437,00 |
| 05.11.2025 | 31,51 | 31,92 | 31,34 | 31,61 | 0,35% | 684.631,00 |
| 04.11.2025 | 31,15 | 31,69 | 30,89 | 31,50 | 0,99% | 830.441,00 |
| 03.11.2025 | 31,59 | 31,61 | 30,98 | 31,19 | -2,07% | 1.292.227,00 |
| 31.10.2025 | 31,67 | 32,02 | 31,50 | 31,85 | -0,28% | 1.132.038,00 |