65,720$
8,22%
Echtzeit-Aktienkurs Taylor Morrison Home Corp.
Bid:
Ask:
Aktienkurse zur Taylor Morrison Home Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 61,78 | 65,59 | 61,62 | 65,35 | 7,61% | 1.344.012,00 |
| 08.01.2026 | 58,05 | 61,13 | 57,73 | 60,73 | 3,92% | 922.590,00 |
| 07.01.2026 | 60,08 | 60,36 | 57,96 | 58,44 | -1,10% | 1.292.783,00 |
| 06.01.2026 | 58,36 | 59,13 | 57,24 | 59,09 | 0,24% | 770.168,00 |
| 05.01.2026 | 58,59 | 59,57 | 58,10 | 58,95 | 0,20% | 1.235.214,00 |
| 02.01.2026 | 58,85 | 59,05 | 58,12 | 58,83 | -0,07% | 565.334,00 |
| 31.12.2025 | 58,88 | 59,26 | 58,68 | 58,87 | -0,46% | 613.624,00 |
| 30.12.2025 | 58,91 | 59,25 | 58,73 | 59,14 | 0,03% | 480.525,00 |
| 29.12.2025 | 59,82 | 59,96 | 58,85 | 59,12 | -1,00% | 455.814,00 |
| 26.12.2025 | 59,50 | 59,81 | 59,07 | 59,72 | 0,39% | 619.578,00 |
| 24.12.2025 | 58,73 | 59,59 | 58,54 | 59,49 | 1,07% | 366.290,00 |
| 23.12.2025 | 59,15 | 59,15 | 58,12 | 58,86 | 0,00% | 784.160,00 |
| 22.12.2025 | 59,36 | 59,58 | 58,74 | 58,86 | -1,56% | 959.090,00 |
| 19.12.2025 | 60,80 | 61,12 | 59,07 | 59,79 | -2,69% | 2.554.228,00 |
| 18.12.2025 | 61,72 | 62,52 | 61,37 | 61,44 | 0,69% | 1.351.182,00 |
| 17.12.2025 | 60,67 | 61,99 | 59,85 | 61,02 | -0,20% | 1.293.323,00 |
| 16.12.2025 | 62,01 | 62,60 | 60,89 | 61,14 | -1,75% | 1.617.389,00 |
| 15.12.2025 | 62,72 | 62,92 | 61,90 | 62,23 | -0,59% | 1.204.803,00 |
| 12.12.2025 | 63,36 | 63,36 | 62,20 | 62,60 | -0,68% | 949.906,00 |
| 11.12.2025 | 62,31 | 63,42 | 62,29 | 63,03 | 1,56% | 809.715,00 |
| 10.12.2025 | 61,01 | 62,40 | 60,65 | 62,06 | 2,04% | 1.366.611,00 |
| 09.12.2025 | 60,72 | 61,50 | 60,06 | 60,82 | -0,51% | 781.907,00 |
| 08.12.2025 | 62,51 | 62,70 | 60,87 | 61,13 | -2,10% | 865.471,00 |
| 05.12.2025 | 62,69 | 63,23 | 62,29 | 62,44 | -0,45% | 728.776,00 |
| 04.12.2025 | 64,45 | 64,75 | 62,48 | 62,72 | -2,87% | 670.985,00 |
| 03.12.2025 | 63,09 | 64,97 | 63,09 | 64,57 | 2,48% | 809.309,00 |
| 02.12.2025 | 63,46 | 63,54 | 62,38 | 63,01 | -0,41% | 760.838,00 |
| 01.12.2025 | 62,08 | 63,98 | 61,79 | 63,27 | 0,93% | 765.469,00 |
| 28.11.2025 | 63,12 | 63,67 | 62,68 | 62,69 | -1,07% | 463.732,00 |
| 26.11.2025 | 61,80 | 63,73 | 61,80 | 63,37 | 1,82% | 785.122,00 |
| 25.11.2025 | 60,24 | 62,53 | 59,71 | 62,24 | 4,22% | 741.731,00 |
| 24.11.2025 | 60,34 | 60,44 | 59,41 | 59,72 | -1,71% | 960.664,00 |
| 21.11.2025 | 58,21 | 61,15 | 58,21 | 60,76 | 4,99% | 1.212.136,00 |
| 20.11.2025 | 58,23 | 58,85 | 57,38 | 57,87 | -0,33% | 661.252,00 |
| 19.11.2025 | 58,62 | 58,78 | 57,60 | 58,06 | -0,46% | 682.976,00 |
| 18.11.2025 | 57,49 | 58,46 | 56,62 | 58,33 | 0,92% | 1.044.147,00 |
| 17.11.2025 | 59,70 | 59,70 | 57,68 | 57,80 | -3,23% | 913.750,00 |
| 14.11.2025 | 60,00 | 60,88 | 59,17 | 59,73 | -0,10% | 793.558,00 |
| 13.11.2025 | 60,02 | 61,13 | 59,62 | 59,79 | -1,27% | 704.840,00 |
| 12.11.2025 | 60,52 | 61,11 | 59,87 | 60,56 | 0,13% | 999.027,00 |
| 11.11.2025 | 59,98 | 60,55 | 59,53 | 60,48 | 1,63% | 1.103.520,00 |
| 10.11.2025 | 59,34 | 60,03 | 58,68 | 59,51 | 0,34% | 1.046.763,00 |
| 07.11.2025 | 58,55 | 59,57 | 58,40 | 59,31 | 1,25% | 1.053.544,00 |
| 06.11.2025 | 58,89 | 59,14 | 58,42 | 58,58 | -0,56% | 842.261,00 |
| 05.11.2025 | 59,07 | 59,80 | 58,54 | 58,91 | -0,39% | 889.581,00 |
| 04.11.2025 | 58,39 | 59,53 | 57,93 | 59,14 | 1,13% | 843.555,00 |
| 03.11.2025 | 58,85 | 58,89 | 58,07 | 58,48 | -1,33% | 806.404,00 |
| 31.10.2025 | 58,64 | 59,72 | 58,29 | 59,27 | 0,22% | 2.345.110,00 |
| 30.10.2025 | 58,67 | 60,12 | 58,57 | 59,14 | 0,10% | 1.213.367,00 |
| 29.10.2025 | 59,25 | 60,34 | 58,36 | 59,08 | -1,29% | 1.280.600,00 |
| 28.10.2025 | 58,08 | 60,38 | 57,68 | 59,85 | 0,03% | 1.100.292,00 |
| 27.10.2025 | 59,94 | 60,76 | 59,44 | 59,83 | -0,86% | 1.010.077,00 |
| 24.10.2025 | 61,84 | 62,08 | 60,30 | 60,35 | -1,20% | 1.172.929,00 |
| 23.10.2025 | 60,31 | 61,56 | 59,74 | 61,08 | 0,84% | 1.421.791,00 |
| 22.10.2025 | 62,18 | 62,79 | 59,84 | 60,57 | -3,24% | 2.310.182,00 |
| 21.10.2025 | 61,25 | 63,39 | 61,10 | 62,60 | 0,76% | 1.411.511,00 |
| 20.10.2025 | 62,08 | 62,67 | 61,44 | 62,13 | 0,53% | 1.720.994,00 |
| 17.10.2025 | 61,64 | 62,49 | 60,88 | 61,80 | 0,10% | 1.995.921,00 |
| 16.10.2025 | 62,18 | 62,92 | 60,78 | 61,74 | -1,39% | 2.039.808,00 |
| 15.10.2025 | 62,94 | 63,80 | 62,24 | 62,61 | -0,52% | 956.111,00 |
| 14.10.2025 | 60,34 | 63,16 | 60,01 | 62,94 | 3,86% | 1.139.940,00 |
| 13.10.2025 | 61,41 | 61,49 | 60,14 | 60,60 | -1,14% | 873.046,00 |
| 10.10.2025 | 62,54 | 62,54 | 61,06 | 61,30 | -1,14% | 887.482,00 |
| 09.10.2025 | 62,61 | 62,66 | 61,10 | 62,01 | -1,51% | 1.501.661,00 |
| 08.10.2025 | 63,77 | 63,78 | 62,01 | 62,96 | -0,63% | 1.070.126,00 |
| 07.10.2025 | 65,71 | 65,83 | 63,24 | 63,36 | -4,68% | 1.227.415,00 |
| 06.10.2025 | 67,75 | 67,86 | 66,18 | 66,47 | -2,15% | 917.446,00 |
| 03.10.2025 | 67,47 | 68,53 | 67,25 | 67,93 | 1,09% | 66.172,00 |
| 02.10.2025 | 66,90 | 67,29 | 66,18 | 67,20 | 0,09% | 601.184,00 |
| 01.10.2025 | 65,93 | 67,32 | 65,89 | 67,14 | 1,71% | 631.705,00 |
| 30.09.2025 | 66,85 | 66,86 | 65,29 | 66,01 | -0,65% | 747.095,00 |
| 29.09.2025 | 66,26 | 66,67 | 65,70 | 66,44 | 0,29% | 624.117,00 |
| 26.09.2025 | 65,35 | 66,69 | 65,20 | 66,25 | 1,75% | 726.639,00 |
| 25.09.2025 | 65,95 | 66,86 | 65,04 | 65,11 | -1,94% | 951.766,00 |
| 24.09.2025 | 65,53 | 67,19 | 65,44 | 66,40 | 0,64% | 615.182,00 |
| 23.09.2025 | 66,01 | 66,70 | 65,52 | 65,98 | 0,05% | 1.031.858,00 |
| 22.09.2025 | 67,69 | 67,85 | 65,75 | 65,95 | -2,67% | 1.266.369,00 |
| 19.09.2025 | 68,58 | 69,33 | 67,53 | 67,76 | -2,08% | 2.298.867,00 |
| 18.09.2025 | 68,30 | 69,35 | 67,79 | 69,20 | 1,48% | 1.252.365,00 |
| 17.09.2025 | 68,78 | 71,14 | 67,47 | 68,19 | -0,09% | 1.307.495,00 |
| 16.09.2025 | 68,79 | 68,87 | 67,14 | 68,25 | -0,70% | 1.164.370,00 |
| 15.09.2025 | 70,07 | 70,10 | 68,17 | 68,73 | -1,32% | 1.660.127,00 |
| 12.09.2025 | 70,10 | 71,05 | 69,58 | 69,65 | -2,08% | 1.231.616,00 |
| 11.09.2025 | 70,00 | 71,27 | 69,77 | 71,13 | 2,07% | 956.085,00 |
| 10.09.2025 | 70,29 | 70,58 | 68,98 | 69,69 | -0,44% | 734.039,00 |
| 09.09.2025 | 71,24 | 71,46 | 69,22 | 70,00 | -2,64% | 1.104.042,00 |
| 08.09.2025 | 71,49 | 71,93 | 70,82 | 71,90 | 0,08% | 948.054,00 |
| 05.09.2025 | 71,55 | 72,50 | 70,52 | 71,84 | 2,48% | 1.368.166,00 |
| 04.09.2025 | 68,18 | 70,30 | 68,05 | 70,10 | 3,87% | 1.405.553,00 |
| 03.09.2025 | 66,49 | 68,00 | 66,46 | 67,49 | 1,15% | 676.319,00 |
| 02.09.2025 | 66,30 | 67,12 | 66,14 | 66,72 | -0,96% | 622.986,00 |
| 29.08.2025 | 67,30 | 67,58 | 66,72 | 67,37 | 0,09% | 888.914,00 |
| 28.08.2025 | 67,71 | 67,71 | 66,22 | 67,31 | -0,01% | 626.725,00 |
| 27.08.2025 | 67,37 | 67,76 | 66,82 | 67,32 | -0,09% | 719.046,00 |
| 26.08.2025 | 68,08 | 68,21 | 67,36 | 67,38 | -0,91% | 1.972.438,00 |
| 25.08.2025 | 68,91 | 68,93 | 67,95 | 68,00 | -2,07% | 818.807,00 |
| 22.08.2025 | 66,47 | 70,50 | 65,63 | 69,44 | 5,50% | 1.928.815,00 |
| 21.08.2025 | 66,58 | 66,58 | 64,81 | 65,82 | -1,30% | 1.549.556,00 |
| 20.08.2025 | 68,63 | 69,24 | 66,40 | 66,69 | -3,05% | 1.397.569,00 |
| 19.08.2025 | 68,57 | 69,78 | 68,53 | 68,79 | 1,00% | 1.285.528,00 |