19,750€
-4,13%
Echtzeit-Aktienkurs Beazer Homes USA Inc.
Bid:
Ask:
Aktienkurse zur Beazer Homes USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -4,85% | - |
| 07.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 06.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 03.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 02.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 01.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 30.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 29.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | - |
| 26.09.2025 | 20,60 | 20,90 | 20,40 | 20,90 | 0,97% | - |
| 25.09.2025 | 20,80 | 21,20 | 20,60 | 20,70 | -1,90% | - |
| 24.09.2025 | 20,80 | 21,30 | 20,60 | 21,10 | 0,96% | - |
| 23.09.2025 | 20,80 | 21,30 | 20,80 | 20,90 | 0,00% | - |
| 22.09.2025 | 21,20 | 21,20 | 20,40 | 20,90 | -3,69% | - |
| 19.09.2025 | 21,80 | 22,00 | 21,30 | 21,70 | -0,91% | - |
| 18.09.2025 | 21,60 | 21,90 | 21,50 | 21,90 | -1,79% | - |
| 17.09.2025 | 22,10 | 22,50 | 22,00 | 22,30 | 2,76% | - |
| 16.09.2025 | 22,30 | 22,40 | 21,70 | 21,70 | -0,91% | - |
| 15.09.2025 | 22,40 | 22,80 | 21,50 | 21,90 | -1,35% | - |
| 12.09.2025 | 22,20 | 22,20 | 22,10 | 22,20 | -0,45% | - |
| 11.09.2025 | 21,80 | 22,50 | 21,60 | 22,30 | 3,72% | - |
| 10.09.2025 | 21,50 | 22,00 | 21,30 | 21,50 | -0,92% | - |
| 09.09.2025 | 22,20 | 22,20 | 21,30 | 21,70 | -2,69% | - |
| 08.09.2025 | 22,40 | 22,50 | 21,90 | 22,30 | -0,89% | - |
| 05.09.2025 | 22,30 | 23,10 | 22,00 | 22,50 | 1,81% | - |
| 04.09.2025 | 21,20 | 22,30 | 21,20 | 22,10 | 3,76% | - |
| 03.09.2025 | 21,30 | 21,60 | 21,00 | 21,30 | 0,00% | - |
| 02.09.2025 | 21,40 | 21,60 | 21,00 | 21,30 | -0,93% | - |
| 01.09.2025 | 21,40 | 21,50 | 21,40 | 21,50 | 0,94% | - |
| 29.08.2025 | 21,70 | 21,80 | 21,10 | 21,30 | -0,93% | - |
| 28.08.2025 | 21,80 | 22,00 | 21,30 | 21,50 | -1,83% | - |
| 27.08.2025 | 21,80 | 22,10 | 21,70 | 21,90 | 0,00% | - |
| 26.08.2025 | 22,00 | 22,20 | 21,70 | 21,90 | -2,67% | - |
| 25.08.2025 | 22,30 | 22,60 | 22,00 | 22,50 | -0,88% | - |
| 22.08.2025 | 21,00 | 22,90 | 21,00 | 22,70 | 8,61% | - |
| 21.08.2025 | 21,30 | 21,30 | 20,70 | 20,90 | -3,69% | - |
| 20.08.2025 | 22,20 | 22,50 | 21,70 | 21,70 | -2,69% | - |
| 19.08.2025 | 21,70 | 22,70 | 21,70 | 22,30 | 0,00% | - |
| 18.08.2025 | 21,90 | 22,30 | 21,80 | 22,30 | 3,72% | - |
| 15.08.2025 | 21,90 | 22,30 | 21,30 | 21,50 | 0,00% | - |
| 14.08.2025 | 21,90 | 22,00 | 21,10 | 21,50 | 0,00% | - |
| 13.08.2025 | 20,70 | 21,70 | 20,60 | 21,50 | 4,88% | - |
| 12.08.2025 | 19,95 | 20,50 | 19,75 | 20,50 | 4,33% | - |
| 11.08.2025 | 20,00 | 20,30 | 19,50 | 19,65 | -0,76% | - |
| 08.08.2025 | 20,20 | 20,40 | 19,60 | 19,80 | -2,46% | - |
| 07.08.2025 | 19,95 | 20,90 | 19,95 | 20,30 | 0,74% | - |
| 06.08.2025 | 20,05 | 20,50 | 19,80 | 20,15 | 0,25% | - |
| 05.08.2025 | 19,30 | 20,15 | 19,15 | 20,10 | 6,07% | - |
| 04.08.2025 | 18,80 | 19,10 | 18,30 | 18,95 | 1,34% | - |
| 01.08.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -9,22% | - |
| 31.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 30.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 29.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 28.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 25.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | - |
| 24.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 23.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 8,63% | - |
| 22.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 21.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 18.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 17.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 16.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -4,85% | - |
| 15.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 14.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 11.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 10.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 4,62% | - |
| 09.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 08.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | - |
| 07.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 04.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 03.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 02.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 5,35% | - |
| 01.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
| 30.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | - |
| 27.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 26.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,62% | - |
| 25.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 24.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 3,24% | - |
| 23.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 20.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 19.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 18.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 17.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | - |
| 16.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | - |
| 13.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 12.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -4,02% | - |
| 11.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 4,74% | - |
| 10.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | - |
| 09.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 06.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 05.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | - |
| 04.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 3,93% | - |
| 03.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 02.06.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 30.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 29.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -3,21% | - |
| 28.05.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 2,75% | - |
| 27.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 26.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 23.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 22.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -4,74% | - |