66,990€
0,89%
Echtzeit-Aktienkurs Pulte Group Inc.
Bid:
Ask:
Aktienkurse zur Pulte Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2023 | 66,10 | 67,00 | 66,06 | 67,00 | 0,90% | 129,00 |
| 08.06.2023 | 66,32 | 66,40 | 66,20 | 66,40 | -2,32% | 212,00 |
| 07.06.2023 | 67,52 | 67,98 | 67,52 | 67,98 | 1,04% | 60,00 |
| 06.06.2023 | 64,82 | 67,28 | 64,82 | 67,28 | 3,25% | 309,00 |
| 05.06.2023 | 65,00 | 65,16 | 64,58 | 65,16 | 0,74% | 967,00 |
| 02.06.2023 | 62,78 | 64,68 | 62,78 | 64,68 | 4,26% | 501,00 |
| 01.06.2023 | 62,40 | 62,40 | 61,50 | 62,04 | 0,68% | 1.267,00 |
| 31.05.2023 | 62,04 | 62,90 | 61,60 | 61,62 | -1,06% | 548,00 |
| 30.05.2023 | 62,60 | 63,36 | 61,50 | 62,28 | -0,42% | 2.959,00 |
| 29.05.2023 | 63,50 | 63,50 | 61,64 | 62,54 | 1,92% | 3.058,00 |
| 26.05.2023 | 62,06 | 62,06 | 61,36 | 61,36 | -1,51% | 147,00 |
| 25.05.2023 | 61,08 | 62,30 | 61,08 | 62,30 | 1,86% | 68,00 |
| 24.05.2023 | 61,48 | 61,48 | 61,16 | 61,16 | 0,23% | 29,00 |
| 23.05.2023 | 62,32 | 62,44 | 60,60 | 61,02 | -3,14% | 1.495,00 |
| 22.05.2023 | 63,98 | 63,98 | 63,00 | 63,00 | -1,69% | 156,00 |
| 19.05.2023 | 65,24 | 65,24 | 63,72 | 64,08 | 0,00% | 131,00 |
| 18.05.2023 | 64,00 | 64,08 | 64,00 | 64,08 | 1,97% | 1.053,00 |
| 16.05.2023 | 62,84 | 62,84 | 62,84 | 62,84 | -1,04% | 58,00 |
| 15.05.2023 | 63,42 | 63,86 | 63,42 | 63,50 | 0,67% | 289,00 |
| 12.05.2023 | 62,68 | 63,44 | 62,68 | 63,08 | 1,32% | 218,00 |
| 11.05.2023 | 61,84 | 62,46 | 61,84 | 62,26 | 1,10% | 386,00 |
| 10.05.2023 | 61,80 | 61,92 | 61,58 | 61,58 | -0,55% | 91,00 |
| 09.05.2023 | 61,54 | 62,48 | 61,46 | 61,92 | 0,72% | 502,00 |
| 08.05.2023 | 61,00 | 61,48 | 61,00 | 61,48 | 0,82% | 80,00 |
| 05.05.2023 | 60,78 | 61,08 | 60,30 | 60,98 | 0,63% | 172,00 |
| 03.05.2023 | 60,56 | 60,60 | 60,56 | 60,60 | 1,61% | 118,00 |
| 02.05.2023 | 59,98 | 59,98 | 59,64 | 59,64 | -1,55% | 93,00 |
| 28.04.2023 | 60,36 | 60,62 | 60,36 | 60,58 | 2,06% | 209,00 |
| 27.04.2023 | 58,64 | 59,36 | 58,64 | 59,36 | 1,16% | 170,00 |
| 26.04.2023 | 58,84 | 58,84 | 58,40 | 58,68 | -1,44% | 421,00 |
| 25.04.2023 | 58,60 | 59,74 | 58,20 | 59,54 | 4,79% | 660,00 |
| 24.04.2023 | 56,90 | 56,90 | 56,82 | 56,82 | -0,25% | 31,00 |
| 21.04.2023 | 56,96 | 56,96 | 56,96 | 56,96 | -1,96% | 20,00 |
| 20.04.2023 | 56,98 | 58,52 | 56,98 | 58,10 | 1,82% | 112,00 |
| 19.04.2023 | 56,94 | 57,06 | 56,74 | 57,06 | 0,28% | 205,00 |
| 18.04.2023 | 55,38 | 56,90 | 55,38 | 56,90 | 2,86% | 231,00 |
| 17.04.2023 | 54,80 | 55,36 | 54,80 | 55,32 | 3,60% | 724,00 |
| 14.04.2023 | 53,40 | 53,40 | 53,40 | 53,40 | -1,00% | 10,00 |
| 13.04.2023 | 54,24 | 54,24 | 53,94 | 53,94 | -1,96% | 35,00 |
| 12.04.2023 | 54,88 | 55,02 | 54,88 | 55,02 | 0,18% | 130,00 |
| 11.04.2023 | 53,50 | 54,92 | 53,50 | 54,92 | 3,35% | 126,00 |
| 06.04.2023 | 53,90 | 53,90 | 53,14 | 53,14 | -0,90% | 136,00 |
| 05.04.2023 | 53,28 | 53,96 | 53,28 | 53,62 | -1,00% | 645,00 |
| 03.04.2023 | 53,74 | 54,24 | 52,50 | 54,16 | 2,07% | 2.861,00 |
| 31.03.2023 | 53,06 | 53,06 | 53,06 | 53,06 | -0,41% | 20,00 |
| 29.03.2023 | 53,51 | 53,51 | 53,28 | 53,28 | 1,58% | 28,00 |
| 28.03.2023 | 52,45 | 52,45 | 52,45 | 52,45 | -1,13% | 16,00 |
| 27.03.2023 | 53,05 | 53,05 | 53,05 | 53,05 | 2,61% | 115,00 |
| 24.03.2023 | 51,70 | 51,70 | 51,70 | 51,70 | -1,82% | 60,00 |
| 23.03.2023 | 51,50 | 52,66 | 51,50 | 52,66 | 0,80% | 38,00 |
| 20.03.2023 | 52,24 | 52,24 | 52,24 | 52,24 | 2,73% | 40,00 |
| 13.03.2023 | 49,84 | 50,85 | 49,84 | 50,85 | 1,17% | 153,00 |
| 10.03.2023 | 50,26 | 50,26 | 50,26 | 50,26 | -3,57% | 50,00 |
| 09.03.2023 | 51,63 | 52,63 | 51,63 | 52,12 | 0,66% | 66,00 |
| 06.03.2023 | 51,82 | 52,01 | 51,20 | 51,78 | 0,49% | 1.882,00 |
| 01.03.2023 | 51,53 | 51,53 | 51,53 | 51,53 | 2,53% | 14,00 |
| 23.02.2023 | 50,49 | 50,49 | 50,14 | 50,26 | 0,91% | 64,00 |
| 21.02.2023 | 49,81 | 49,81 | 49,81 | 49,81 | -1,88% | 58,00 |
| 20.02.2023 | 50,89 | 50,89 | 50,76 | 50,76 | -0,28% | 61,00 |
| 17.02.2023 | 51,50 | 51,50 | 50,90 | 50,90 | -3,45% | 108,00 |
| 16.02.2023 | 52,20 | 52,72 | 52,20 | 52,72 | 0,38% | 120,00 |
| 13.02.2023 | 52,38 | 52,52 | 52,38 | 52,52 | 0,19% | 54,00 |
| 10.02.2023 | 52,42 | 52,42 | 52,42 | 52,42 | 0,50% | 20,00 |
| 09.02.2023 | 52,20 | 52,88 | 52,16 | 52,16 | 0,85% | 2.723,00 |
| 08.02.2023 | 53,41 | 53,41 | 51,72 | 51,72 | -3,51% | 185,00 |
| 07.02.2023 | 53,68 | 53,86 | 53,60 | 53,60 | 0,00% | 1.305,00 |
| 06.02.2023 | 54,08 | 54,21 | 53,60 | 53,60 | -0,50% | 470,00 |
| 03.02.2023 | 54,05 | 54,05 | 53,87 | 53,87 | -0,57% | 59,00 |
| 02.02.2023 | 53,14 | 54,18 | 53,14 | 54,18 | 5,04% | 320,00 |
| 01.02.2023 | 52,21 | 52,61 | 51,58 | 51,58 | -1,00% | 1.608,00 |
| 31.01.2023 | 51,35 | 52,10 | 51,35 | 52,10 | 9,95% | 276,00 |
| 25.01.2023 | 47,39 | 47,39 | 47,39 | 47,39 | 0,29% | 85,00 |
| 23.01.2023 | 46,64 | 47,25 | 46,46 | 47,25 | 2,39% | 193,00 |
| 19.01.2023 | 46,58 | 46,61 | 46,15 | 46,15 | -2,59% | 2.870,00 |
| 18.01.2023 | 47,26 | 47,37 | 47,26 | 47,37 | 0,30% | 107,00 |
| 17.01.2023 | 47,23 | 47,23 | 47,23 | 47,23 | 1,05% | 85,00 |
| 16.01.2023 | 46,61 | 46,82 | 46,60 | 46,74 | -0,19% | 295,00 |
| 13.01.2023 | 46,33 | 47,09 | 45,86 | 46,83 | 0,95% | 952,00 |
| 12.01.2023 | 45,97 | 46,39 | 45,82 | 46,39 | 4,60% | 600,00 |
| 10.01.2023 | 44,60 | 44,60 | 44,35 | 44,35 | -2,33% | 181,00 |
| 06.01.2023 | 45,41 | 45,41 | 45,41 | 45,41 | 0,55% | 110,00 |
| 05.01.2023 | 44,38 | 45,16 | 44,38 | 45,16 | 3,49% | 260,00 |
| 03.01.2023 | 44,05 | 44,05 | 43,64 | 43,64 | 2,59% | 25,00 |
| 02.01.2023 | 42,48 | 42,54 | 42,48 | 42,54 | -0,74% | 63,00 |
| 29.12.2022 | 42,13 | 42,85 | 42,13 | 42,85 | -1,18% | 107,00 |
| 28.12.2022 | 43,36 | 43,36 | 43,36 | 43,36 | 0,28% | 1,00 |
| 23.12.2022 | 43,24 | 43,24 | 43,24 | 43,24 | 0,98% | 11,00 |
| 22.12.2022 | 42,82 | 42,82 | 42,82 | 42,82 | 1,71% | 5,00 |
| 20.12.2022 | 42,10 | 42,10 | 42,10 | 42,10 | -3,27% | 7,00 |
| 16.12.2022 | 44,06 | 44,06 | 43,53 | 43,53 | 1,22% | 175,00 |
| 15.12.2022 | 42,85 | 43,00 | 42,85 | 43,00 | -1,58% | 49,00 |
| 14.12.2022 | 43,69 | 43,69 | 43,69 | 43,69 | 1,02% | 96,00 |
| 13.12.2022 | 43,39 | 43,39 | 43,25 | 43,25 | 3,06% | 158,00 |
| 08.12.2022 | 42,40 | 42,40 | 41,97 | 41,97 | -0,84% | 2.155,00 |
| 07.12.2022 | 42,32 | 42,32 | 42,32 | 42,32 | 2,44% | 325,00 |
| 06.12.2022 | 41,45 | 41,45 | 41,30 | 41,31 | -2,80% | 17.384,00 |
| 02.12.2022 | 42,50 | 42,50 | 42,50 | 42,50 | -1,05% | 495,00 |
| 01.12.2022 | 42,99 | 42,99 | 42,95 | 42,95 | 1,66% | 9,00 |
| 29.11.2022 | 42,25 | 42,25 | 42,25 | 42,25 | -1,37% | 170,00 |
| 25.11.2022 | 42,84 | 42,84 | 42,84 | 42,84 | 2,38% | 5,00 |