31,650$
1,41%
Echtzeit-Aktienkurs Tri Pointe Homes
Bid:
Ask:
Aktienkurse zur Tri Pointe Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 31,32 | 31,72 | 31,19 | 31,65 | 1,41% | 148.648,00 |
| 27.02.2025 | 31,55 | 31,95 | 31,18 | 31,21 | -1,33% | 999.222,00 |
| 26.02.2025 | 32,43 | 32,79 | 31,40 | 31,63 | -2,89% | 1.222.335,00 |
| 25.02.2025 | 31,84 | 32,89 | 31,47 | 32,57 | 3,56% | 1.652.224,00 |
| 24.02.2025 | 31,12 | 31,68 | 30,75 | 31,45 | 2,14% | 1.832.757,00 |
| 21.02.2025 | 31,63 | 31,63 | 30,45 | 30,79 | -1,54% | 1.299.944,00 |
| 20.02.2025 | 30,79 | 31,57 | 30,25 | 31,27 | 1,23% | 1.644.288,00 |
| 19.02.2025 | 31,00 | 31,67 | 30,67 | 30,89 | -4,31% | 1.683.375,00 |
| 18.02.2025 | 35,17 | 35,17 | 32,17 | 32,28 | -10,88% | 1.630.214,00 |
| 14.02.2025 | 36,31 | 36,92 | 35,96 | 36,22 | 0,67% | 586.446,00 |
| 13.02.2025 | 35,80 | 36,12 | 35,46 | 35,98 | 1,30% | 478.742,00 |
| 12.02.2025 | 34,84 | 35,60 | 34,76 | 35,52 | -1,20% | 664.714,00 |
| 11.02.2025 | 35,66 | 36,24 | 35,53 | 35,95 | 0,73% | 548.911,00 |
| 10.02.2025 | 35,63 | 35,82 | 35,41 | 35,69 | 0,93% | 675.277,00 |
| 07.02.2025 | 36,46 | 36,50 | 35,24 | 35,36 | -3,26% | 598.690,00 |
| 06.02.2025 | 36,69 | 36,95 | 36,33 | 36,55 | -0,38% | 903.826,00 |
| 05.02.2025 | 36,77 | 37,06 | 36,46 | 36,69 | 0,82% | 647.061,00 |
| 04.02.2025 | 35,85 | 36,51 | 35,62 | 36,39 | 1,51% | 668.797,00 |
| 03.02.2025 | 36,18 | 36,43 | 35,49 | 35,85 | -2,74% | 729.103,00 |
| 31.01.2025 | 37,53 | 37,62 | 36,65 | 36,86 | -2,85% | 636.176,00 |
| 30.01.2025 | 37,46 | 38,28 | 37,23 | 37,94 | 2,54% | 529.789,00 |
| 29.01.2025 | 37,45 | 37,69 | 36,46 | 37,00 | -1,31% | 555.197,00 |
| 28.01.2025 | 38,73 | 38,73 | 37,45 | 37,49 | -2,57% | 464.982,00 |
| 27.01.2025 | 37,60 | 38,96 | 37,43 | 38,48 | 3,08% | 813.784,00 |
| 24.01.2025 | 37,45 | 37,84 | 37,09 | 37,33 | -0,90% | 500.267,00 |
| 23.01.2025 | 37,53 | 37,98 | 37,18 | 37,67 | 0,37% | 557.640,00 |
| 22.01.2025 | 36,90 | 37,58 | 36,89 | 37,53 | 0,83% | 651.230,00 |
| 21.01.2025 | 37,90 | 38,12 | 37,13 | 37,22 | -0,05% | 932.731,00 |
| 17.01.2025 | 38,18 | 38,37 | 37,02 | 37,24 | -0,88% | 663.586,00 |
| 16.01.2025 | 37,33 | 37,71 | 36,93 | 37,57 | 0,37% | 662.625,00 |
| 15.01.2025 | 37,99 | 38,11 | 37,11 | 37,43 | 3,34% | 657.504,00 |
| 14.01.2025 | 36,12 | 36,47 | 35,39 | 36,22 | 3,01% | 957.478,00 |
| 13.01.2025 | 34,00 | 35,21 | 34,00 | 35,16 | 2,57% | 894.189,00 |
| 10.01.2025 | 34,92 | 35,30 | 34,22 | 34,28 | -3,08% | 687.273,00 |
| 08.01.2025 | 34,82 | 35,50 | 34,45 | 35,37 | 0,77% | 623.073,00 |
| 07.01.2025 | 35,66 | 35,74 | 34,92 | 35,10 | -1,18% | 687.554,00 |
| 06.01.2025 | 36,05 | 36,63 | 35,42 | 35,52 | -1,31% | 663.991,00 |
| 03.01.2025 | 36,08 | 36,27 | 35,70 | 35,99 | 0,28% | 608.484,00 |
| 02.01.2025 | 36,56 | 36,96 | 35,72 | 35,89 | -1,02% | 675.842,00 |
| 31.12.2024 | 36,54 | 36,74 | 36,04 | 36,26 | -0,06% | 724.445,00 |
| 30.12.2024 | 36,10 | 36,59 | 35,52 | 36,28 | 0,22% | 663.280,00 |
| 27.12.2024 | 36,63 | 36,90 | 36,08 | 36,20 | -1,92% | 519.011,00 |
| 26.12.2024 | 36,97 | 37,09 | 36,65 | 36,91 | -0,67% | 574.830,00 |
| 24.12.2024 | 36,75 | 37,18 | 36,62 | 37,16 | 0,51% | 258.978,00 |
| 23.12.2024 | 36,78 | 37,15 | 36,57 | 36,97 | -0,16% | 860.578,00 |
| 20.12.2024 | 36,44 | 37,33 | 36,44 | 37,03 | 1,17% | 5.815.565,00 |
| 19.12.2024 | 36,80 | 37,05 | 36,06 | 36,60 | -0,57% | 1.473.829,00 |
| 18.12.2024 | 38,30 | 38,62 | 36,61 | 36,81 | -3,59% | 1.014.499,00 |
| 17.12.2024 | 38,84 | 39,31 | 38,11 | 38,18 | -2,28% | 721.148,00 |
| 16.12.2024 | 39,20 | 39,54 | 38,97 | 39,07 | 0,10% | 850.078,00 |
| 13.12.2024 | 39,74 | 39,98 | 38,90 | 39,03 | -2,62% | 599.938,00 |
| 12.12.2024 | 40,21 | 40,51 | 39,97 | 40,08 | -1,01% | 600.865,00 |
| 11.12.2024 | 41,58 | 41,79 | 40,29 | 40,49 | -1,70% | 771.632,00 |
| 10.12.2024 | 41,22 | 41,80 | 40,85 | 41,19 | -1,88% | 642.859,00 |
| 09.12.2024 | 41,95 | 42,22 | 41,80 | 41,98 | 1,18% | 580.519,00 |
| 06.12.2024 | 42,20 | 42,20 | 41,25 | 41,49 | -0,07% | 620.058,00 |
| 05.12.2024 | 42,06 | 42,43 | 41,48 | 41,52 | -1,66% | 543.275,00 |
| 04.12.2024 | 42,76 | 43,00 | 42,15 | 42,22 | -2,54% | 662.465,00 |
| 03.12.2024 | 43,88 | 44,00 | 43,03 | 43,32 | -0,44% | 512.686,00 |
| 02.12.2024 | 43,37 | 43,88 | 42,91 | 43,51 | -0,05% | 635.954,00 |
| 29.11.2024 | 44,00 | 44,46 | 43,31 | 43,53 | -0,21% | 332.088,00 |
| 27.11.2024 | 44,25 | 44,52 | 43,55 | 43,62 | -0,05% | 535.658,00 |
| 26.11.2024 | 44,29 | 44,42 | 43,51 | 43,64 | -2,20% | 711.715,00 |
| 25.11.2024 | 43,10 | 45,28 | 43,10 | 44,62 | 4,69% | 1.123.695,00 |
| 22.11.2024 | 42,40 | 42,81 | 42,32 | 42,62 | 1,55% | 572.328,00 |
| 21.11.2024 | 41,89 | 42,39 | 41,77 | 41,97 | 0,60% | 528.462,00 |
| 20.11.2024 | 41,62 | 41,80 | 41,16 | 41,72 | 0,05% | 463.948,00 |
| 19.11.2024 | 41,21 | 41,83 | 40,89 | 41,70 | 0,34% | 450.294,00 |
| 18.11.2024 | 41,76 | 42,04 | 41,46 | 41,56 | -0,55% | 507.895,00 |
| 15.11.2024 | 42,27 | 42,27 | 41,41 | 41,79 | -0,78% | 487.410,00 |
| 14.11.2024 | 41,60 | 42,38 | 41,60 | 42,12 | 1,79% | 663.162,00 |
| 13.11.2024 | 42,40 | 42,67 | 41,26 | 41,38 | -1,08% | 687.574,00 |
| 12.11.2024 | 42,88 | 43,28 | 41,78 | 41,83 | -3,19% | 768.137,00 |
| 11.11.2024 | 43,04 | 43,38 | 42,77 | 43,21 | 1,27% | 692.239,00 |
| 08.11.2024 | 42,09 | 42,87 | 42,09 | 42,67 | 1,72% | 919.004,00 |
| 07.11.2024 | 41,82 | 42,46 | 41,53 | 41,95 | 0,29% | 596.969,00 |
| 06.11.2024 | 41,30 | 42,43 | 40,86 | 41,83 | 0,07% | 1.068.686,00 |
| 05.11.2024 | 40,59 | 41,80 | 40,42 | 41,80 | 2,20% | 584.639,00 |
| 04.11.2024 | 40,62 | 41,76 | 40,46 | 40,90 | 0,99% | 662.716,00 |
| 01.11.2024 | 40,88 | 41,42 | 40,42 | 40,50 | 0,17% | 768.358,00 |
| 31.10.2024 | 40,19 | 40,79 | 40,13 | 40,43 | -0,20% | 919.052,00 |
| 30.10.2024 | 40,61 | 41,30 | 40,30 | 40,51 | -0,74% | 760.280,00 |
| 29.10.2024 | 39,60 | 40,82 | 38,66 | 40,81 | -1,50% | 1.051.030,00 |
| 28.10.2024 | 40,85 | 41,83 | 40,82 | 41,43 | 2,86% | 1.140.634,00 |
| 25.10.2024 | 40,75 | 41,39 | 40,27 | 40,28 | -1,10% | 1.078.931,00 |
| 24.10.2024 | 42,51 | 43,71 | 40,39 | 40,73 | -4,19% | 1.329.466,00 |
| 23.10.2024 | 42,44 | 43,05 | 42,12 | 42,51 | -0,37% | 852.322,00 |
| 22.10.2024 | 43,50 | 43,87 | 42,55 | 42,67 | -3,59% | 446.114,00 |
| 21.10.2024 | 46,45 | 46,61 | 44,14 | 44,26 | -4,82% | 691.642,00 |
| 18.10.2024 | 46,55 | 46,91 | 46,16 | 46,50 | 0,63% | 554.101,00 |
| 17.10.2024 | 46,61 | 46,67 | 46,03 | 46,21 | -1,03% | 381.293,00 |
| 16.10.2024 | 46,13 | 46,90 | 45,96 | 46,69 | 2,86% | 619.819,00 |
| 15.10.2024 | 45,11 | 46,11 | 44,92 | 45,39 | 1,18% | 812.286,00 |
| 14.10.2024 | 43,59 | 44,98 | 43,48 | 44,86 | 2,75% | 507.547,00 |
| 11.10.2024 | 43,01 | 43,86 | 43,01 | 43,66 | 1,18% | 456.431,00 |
| 10.10.2024 | 42,85 | 43,29 | 42,64 | 43,15 | -1,21% | 465.899,00 |
| 09.10.2024 | 43,68 | 43,97 | 43,40 | 43,68 | 0,11% | 481.019,00 |
| 08.10.2024 | 43,85 | 44,04 | 43,22 | 43,63 | 0,05% | 623.128,00 |
| 07.10.2024 | 43,26 | 43,72 | 42,66 | 43,61 | -0,48% | 717.840,00 |
| 04.10.2024 | 45,27 | 45,60 | 43,33 | 43,82 | -2,25% | 532.073,00 |