60,795$
-1,91%
Echtzeit-Aktienkurs Taylor Morrison Home Corp
Bid:
Ask:
Aktienkurse zur Taylor Morrison Home Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 62,45 | 62,62 | 60,51 | 60,79 | -1,92% | 951.109,00 |
| 20.02.2025 | 61,38 | 62,46 | 60,81 | 61,98 | 0,13% | 1.520.439,00 |
| 19.02.2025 | 61,51 | 62,30 | 60,82 | 61,90 | -1,78% | 957.136,00 |
| 18.02.2025 | 63,46 | 63,72 | 61,86 | 63,02 | -1,81% | 953.136,00 |
| 14.02.2025 | 64,23 | 66,17 | 63,66 | 64,18 | 0,36% | 1.156.444,00 |
| 13.02.2025 | 64,48 | 65,61 | 63,89 | 63,95 | -0,78% | 1.516.988,00 |
| 12.02.2025 | 62,07 | 64,70 | 61,51 | 64,45 | 3,30% | 2.144.366,00 |
| 11.02.2025 | 61,96 | 63,15 | 61,81 | 62,39 | 0,27% | 1.223.491,00 |
| 10.02.2025 | 61,98 | 62,51 | 61,62 | 62,22 | 0,97% | 851.972,00 |
| 07.02.2025 | 64,06 | 64,06 | 61,32 | 61,62 | -4,54% | 1.005.781,00 |
| 06.02.2025 | 65,14 | 65,56 | 63,86 | 64,55 | -0,39% | 1.180.477,00 |
| 05.02.2025 | 65,11 | 65,78 | 64,38 | 64,80 | 0,90% | 1.014.804,00 |
| 04.02.2025 | 62,68 | 64,56 | 62,52 | 64,22 | 2,13% | 1.528.376,00 |
| 03.02.2025 | 63,69 | 64,03 | 62,26 | 62,88 | -2,45% | 933.967,00 |
| 31.01.2025 | 65,76 | 65,81 | 64,09 | 64,46 | -3,18% | 839.045,00 |
| 30.01.2025 | 65,02 | 67,40 | 64,89 | 66,58 | 3,37% | 642.602,00 |
| 29.01.2025 | 66,41 | 66,74 | 63,66 | 64,41 | -3,11% | 1.249.798,00 |
| 28.01.2025 | 66,49 | 67,10 | 66,06 | 66,48 | -0,81% | 999.341,00 |
| 27.01.2025 | 65,71 | 68,23 | 65,71 | 67,02 | 2,27% | 1.028.165,00 |
| 24.01.2025 | 66,02 | 66,21 | 65,07 | 65,53 | -0,95% | 581.620,00 |
| 23.01.2025 | 65,80 | 66,95 | 65,38 | 66,16 | 0,06% | 826.197,00 |
| 22.01.2025 | 65,45 | 66,12 | 65,03 | 66,12 | 0,64% | 565.367,00 |
| 21.01.2025 | 66,89 | 67,43 | 65,52 | 65,70 | 0,05% | 732.707,00 |
| 17.01.2025 | 67,48 | 67,92 | 64,94 | 65,67 | -1,07% | 917.429,00 |
| 16.01.2025 | 65,35 | 66,47 | 64,64 | 66,38 | 1,48% | 989.552,00 |
| 15.01.2025 | 66,31 | 66,40 | 64,56 | 65,41 | 3,32% | 1.009.202,00 |
| 14.01.2025 | 63,31 | 63,60 | 61,75 | 63,31 | 3,35% | 1.003.694,00 |
| 13.01.2025 | 58,99 | 61,34 | 58,99 | 61,26 | 3,64% | 968.325,00 |
| 10.01.2025 | 59,59 | 60,31 | 58,85 | 59,11 | -3,02% | 1.060.187,00 |
| 08.01.2025 | 60,25 | 61,00 | 59,05 | 60,95 | 1,58% | 956.705,00 |
| 07.01.2025 | 60,93 | 61,09 | 59,60 | 60,00 | -1,22% | 728.930,00 |
| 06.01.2025 | 61,33 | 62,29 | 60,49 | 60,74 | -0,61% | 607.147,00 |
| 03.01.2025 | 60,91 | 61,59 | 60,58 | 61,11 | 0,92% | 546.788,00 |
| 02.01.2025 | 61,70 | 62,43 | 60,31 | 60,55 | -1,08% | 689.002,00 |
| 31.12.2024 | 61,36 | 61,60 | 61,06 | 61,21 | 0,18% | 828.918,00 |
| 30.12.2024 | 60,55 | 61,35 | 60,03 | 61,10 | 0,76% | 680.855,00 |
| 27.12.2024 | 61,13 | 61,53 | 60,23 | 60,64 | -1,00% | 583.221,00 |
| 26.12.2024 | 60,92 | 61,47 | 60,39 | 61,25 | 0,15% | 496.058,00 |
| 24.12.2024 | 60,38 | 61,24 | 60,31 | 61,16 | 0,97% | 467.421,00 |
| 23.12.2024 | 59,65 | 60,73 | 59,20 | 60,57 | 1,41% | 897.222,00 |
| 20.12.2024 | 59,03 | 60,43 | 58,72 | 59,73 | 0,83% | 2.809.800,00 |
| 19.12.2024 | 59,98 | 60,80 | 58,94 | 59,24 | -3,11% | 1.637.982,00 |
| 18.12.2024 | 64,09 | 64,36 | 60,97 | 61,14 | -4,23% | 1.285.879,00 |
| 17.12.2024 | 64,43 | 64,94 | 63,45 | 63,84 | -1,21% | 835.038,00 |
| 16.12.2024 | 64,82 | 65,54 | 64,30 | 64,62 | -0,15% | 974.717,00 |
| 13.12.2024 | 66,26 | 66,48 | 64,23 | 64,72 | -3,65% | 673.652,00 |
| 12.12.2024 | 67,22 | 67,62 | 66,35 | 67,17 | -0,44% | 741.730,00 |
| 11.12.2024 | 69,56 | 69,85 | 67,38 | 67,47 | -1,14% | 674.595,00 |
| 10.12.2024 | 68,39 | 69,11 | 67,22 | 68,25 | -1,69% | 665.189,00 |
| 09.12.2024 | 69,63 | 70,00 | 69,14 | 69,42 | 0,77% | 514.641,00 |
| 06.12.2024 | 70,44 | 71,09 | 68,24 | 68,89 | -0,61% | 724.092,00 |
| 05.12.2024 | 70,63 | 70,83 | 68,89 | 69,31 | -1,58% | 932.659,00 |
| 04.12.2024 | 72,23 | 72,42 | 70,13 | 70,42 | -3,35% | 840.165,00 |
| 03.12.2024 | 73,56 | 73,58 | 72,37 | 72,86 | -0,44% | 588.312,00 |
| 02.12.2024 | 73,69 | 74,09 | 72,71 | 73,18 | -0,93% | 602.784,00 |
| 29.11.2024 | 75,32 | 75,32 | 73,45 | 73,87 | -0,19% | 295.507,00 |
| 27.11.2024 | 75,28 | 75,42 | 73,55 | 74,01 | -0,16% | 514.321,00 |
| 26.11.2024 | 74,54 | 74,54 | 73,02 | 74,13 | -0,90% | 696.938,00 |
| 25.11.2024 | 72,28 | 75,49 | 72,23 | 74,80 | 5,23% | 1.421.225,00 |
| 22.11.2024 | 70,12 | 71,19 | 69,84 | 71,08 | 2,38% | 505.863,00 |
| 21.11.2024 | 69,70 | 70,62 | 69,33 | 69,43 | 0,19% | 103.531,00 |
| 20.11.2024 | 69,83 | 69,92 | 68,93 | 69,30 | -0,33% | 817.148,00 |
| 19.11.2024 | 68,01 | 69,67 | 68,01 | 69,53 | 0,46% | 566.438,00 |
| 18.11.2024 | 69,13 | 70,02 | 68,40 | 69,21 | -1,16% | 848.976,00 |
| 15.11.2024 | 70,05 | 70,80 | 69,48 | 70,02 | -0,23% | 519.815,00 |
| 14.11.2024 | 70,11 | 71,16 | 69,63 | 70,18 | 0,56% | 768.286,00 |
| 13.11.2024 | 71,38 | 71,55 | 69,47 | 69,79 | -0,58% | 564.153,00 |
| 12.11.2024 | 72,75 | 73,14 | 69,94 | 70,20 | -3,77% | 1.129.169,00 |
| 11.11.2024 | 74,12 | 74,69 | 72,79 | 72,95 | -0,53% | 995.108,00 |
| 08.11.2024 | 71,69 | 73,74 | 71,46 | 73,34 | 2,57% | 1.324.200,00 |
| 07.11.2024 | 70,61 | 72,29 | 70,61 | 71,50 | 1,19% | 838.885,00 |
| 06.11.2024 | 70,68 | 71,87 | 68,32 | 70,66 | -1,44% | 1.203.893,00 |
| 05.11.2024 | 69,56 | 71,74 | 69,56 | 71,69 | 2,25% | 742.109,00 |
| 04.11.2024 | 69,03 | 71,91 | 68,91 | 70,11 | 2,07% | 599.836,00 |
| 01.11.2024 | 69,10 | 70,10 | 68,47 | 68,69 | 0,28% | 539.860,00 |
| 31.10.2024 | 68,70 | 69,38 | 68,15 | 68,50 | -1,33% | 618.979,00 |
| 30.10.2024 | 69,44 | 70,87 | 69,13 | 69,42 | -0,53% | 814.189,00 |
| 29.10.2024 | 65,56 | 69,82 | 64,95 | 69,79 | -0,14% | 1.540.381,00 |
| 28.10.2024 | 69,21 | 70,30 | 69,16 | 69,89 | 2,00% | 817.751,00 |
| 25.10.2024 | 69,34 | 69,74 | 68,38 | 68,52 | 0,23% | 839.200,00 |
| 24.10.2024 | 67,86 | 69,18 | 67,73 | 68,36 | 1,73% | 1.350.187,00 |
| 23.10.2024 | 66,05 | 68,27 | 66,05 | 67,20 | 3,64% | 1.467.914,00 |
| 22.10.2024 | 66,36 | 66,55 | 64,84 | 64,84 | -4,14% | 1.145.349,00 |
| 21.10.2024 | 70,88 | 70,91 | 67,48 | 67,64 | -4,69% | 784.948,00 |
| 18.10.2024 | 70,31 | 71,42 | 70,03 | 70,97 | 1,46% | 564.967,00 |
| 17.10.2024 | 70,71 | 70,75 | 69,55 | 69,95 | -1,30% | 561.692,00 |
| 16.10.2024 | 70,01 | 71,21 | 69,79 | 70,87 | 2,71% | 473.726,00 |
| 15.10.2024 | 68,71 | 70,23 | 68,71 | 69,00 | 0,76% | 536.816,00 |
| 14.10.2024 | 67,33 | 68,87 | 67,33 | 68,48 | 1,60% | 493.874,00 |
| 11.10.2024 | 66,97 | 67,95 | 66,90 | 67,40 | 0,75% | 317.818,00 |
| 10.10.2024 | 66,49 | 67,23 | 66,23 | 66,90 | -1,14% | 534.523,00 |
| 09.10.2024 | 67,89 | 68,38 | 67,52 | 67,67 | -0,31% | 619.446,00 |
| 08.10.2024 | 67,63 | 68,68 | 66,77 | 67,88 | 0,61% | 389.107,00 |
| 07.10.2024 | 66,95 | 67,51 | 66,16 | 67,47 | -0,43% | 531.077,00 |
| 04.10.2024 | 69,60 | 69,60 | 67,00 | 67,76 | -1,93% | 607.323,00 |
| 03.10.2024 | 68,87 | 69,65 | 68,28 | 69,09 | -0,20% | 503.011,00 |
| 02.10.2024 | 69,47 | 69,95 | 68,62 | 69,23 | -1,58% | 407.355,00 |
| 01.10.2024 | 70,47 | 70,75 | 69,13 | 70,34 | 0,11% | 454.914,00 |
| 30.09.2024 | 69,64 | 70,46 | 69,14 | 70,26 | -0,01% | 790.704,00 |
| 27.09.2024 | 69,72 | 71,07 | 69,02 | 70,27 | 2,03% | 946.389,00 |