Beazer Homes USA, Inc. BZH
NYSE · Vereinigte Staaten · Langlebige Konsumgüter
$33,39+0,04 (+0,12 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $33,39 | +0,12 % | $33,36 | $33,42 | $33,36 | 908,14K |
| 2026-09-30 | $33,35 | -0,03 % | $33,38 | $33,40 | $33,35 | 902,90K |
| 2026-09-29 | $33,36 | 0,00 % | $33,40 | $33,41 | $33,36 | 664,80K |
| 2026-09-28 | $33,36 | -0,03 % | $33,36 | $33,45 | $33,36 | 1,34M |
| 2026-09-25 | $33,37 | +0,03 % | $33,38 | $33,39 | $33,36 | 487,20K |
| 2026-09-24 | $33,36 | +0,03 % | $33,36 | $33,39 | $33,35 | 609,00K |
| 2026-09-23 | $33,35 | -0,03 % | $33,36 | $33,39 | $33,35 | 516,10K |
| 2026-09-22 | $33,36 | 0,00 % | $33,40 | $33,42 | $33,35 | 866,90K |
| 2026-09-21 | $33,36 | +0,12 % | $33,36 | $33,42 | $33,34 | 349,60K |
| 2026-09-18 | $33,32 | -0,03 % | $33,32 | $33,37 | $33,31 | 1,32M |
| 2026-09-17 | $33,33 | -0,06 % | $33,38 | $33,40 | $33,32 | 521,20K |
| 2026-09-16 | $33,35 | 0,00 % | $33,38 | $33,40 | $33,33 | 559,20K |
| 2026-09-15 | $33,35 | +0,36 % | $33,32 | $33,39 | $33,31 | 895,90K |
| 2026-09-14 | $33,23 | -0,06 % | $33,27 | $33,33 | $33,23 | 960,70K |
| 2026-09-11 | $33,25 | 0,00 % | $33,30 | $33,33 | $33,25 | 1,10M |
| 2026-09-10 | $33,25 | 0,00 % | $33,24 | $33,29 | $33,23 | 1,38M |
| 2026-09-09 | $33,25 | 0,00 % | $33,25 | $33,29 | $33,23 | 519,20K |
| 2026-09-08 | $33,25 | -0,03 % | $33,28 | $33,30 | $33,24 | 579,80K |
| 2026-09-04 | $33,26 | +0,18 % | $33,21 | $33,28 | $33,21 | 351,30K |
| 2026-09-03 | $33,20 | 0,00 % | $33,27 | $33,31 | $33,20 | 600,10K |
| 2026-09-02 | $33,20 | 0,00 % | $33,19 | $33,27 | $33,18 | 391,40K |
| 2026-09-01 | $33,20 | +0,06 % | $33,20 | $33,28 | $33,15 | 632,90K |
| 2026-08-31 | $33,18 | -0,12 % | $33,19 | $33,29 | $33,17 | 488,10K |
| 2026-08-28 | $33,22 | 0,00 % | $33,22 | $33,27 | $33,18 | 354,30K |
| 2026-08-27 | $33,22 | +0,24 % | $33,15 | $33,22 | $33,14 | 610,30K |
| 2026-08-26 | $33,14 | -0,15 % | $33,19 | $33,21 | $33,13 | 384,20K |
| 2026-08-25 | $33,19 | +0,24 % | $33,22 | $33,22 | $33,13 | 419,70K |
| 2026-08-24 | $33,11 | -0,06 % | $33,16 | $33,25 | $33,11 | 419,50K |
| 2026-08-21 | $33,13 | 0,00 % | $33,25 | $33,25 | $33,12 | 1,14M |
| 2026-08-20 | $33,13 | -0,18 % | $33,07 | $33,23 | $33,07 | 501,00K |
| 2026-08-19 | $33,19 | +0,24 % | $33,20 | $33,34 | $33,13 | 710,70K |
| 2026-08-18 | $33,11 | -0,18 % | $33,13 | $33,18 | $33,10 | 443,90K |
| 2026-08-17 | $33,17 | +0,21 % | $33,13 | $33,22 | $33,11 | 489,30K |
| 2026-08-14 | $33,10 | -0,27 % | $33,18 | $33,22 | $33,08 | 803,50K |
| 2026-08-13 | $33,19 | +0,03 % | $33,20 | $33,23 | $33,16 | 568,40K |
| 2026-08-12 | $33,18 | +0,03 % | $33,25 | $33,27 | $33,13 | 1,07M |
| 2026-08-11 | $33,17 | +0,33 % | $33,19 | $33,37 | $33,12 | 2,04M |
| 2026-08-10 | $33,06 | -0,36 % | $33,10 | $33,20 | $33,06 | 1,56M |
| 2026-08-07 | $33,18 | -0,84 % | $33,08 | $33,18 | $33,01 | 6,49M |
| 2026-08-06 | $33,46 | -1,79 % | $33,77 | $33,79 | $33,12 | 361,30K |
| 2026-08-05 | $34,07 | +2,28 % | $32,91 | $34,54 | $32,85 | 407,70K |
| 2026-08-04 | $33,31 | +1,03 % | $33,09 | $33,43 | $32,69 | 294,50K |
| 2026-08-03 | $32,97 | +2,71 % | $32,56 | $33,16 | $32,32 | 302,50K |
| 2026-07-31 | $32,10 | -1,50 % | $32,61 | $32,81 | $31,67 | 343,80K |
| 2026-07-30 | $32,59 | +0,31 % | $32,98 | $33,02 | $32,38 | 253,50K |
| 2026-07-29 | $32,49 | -2,72 % | $33,39 | $33,85 | $32,32 | 239,40K |
| 2026-07-28 | $33,40 | +1,06 % | $33,33 | $34,00 | $33,27 | 245,10K |
| 2026-07-27 | $33,05 | -0,42 % | $33,50 | $33,94 | $32,89 | 356,20K |
| 2026-07-24 | $33,19 | +1,22 % | $33,01 | $33,45 | $32,81 | 247,70K |
| 2026-07-23 | $32,79 | -0,64 % | $32,65 | $33,01 | $32,40 | 311,90K |
| 2026-07-22 | $33,00 | +0,55 % | $33,00 | $33,83 | $32,92 | 223,80K |
| 2026-07-21 | $32,82 | +0,95 % | $32,60 | $32,86 | $32,09 | 369,10K |
| 2026-07-20 | $32,51 | -1,22 % | $32,62 | $32,72 | $32,06 | 285,50K |
| 2026-07-17 | $32,91 | -1,17 % | $33,19 | $33,95 | $32,63 | 389,50K |
| 2026-07-16 | $33,30 | +1,74 % | $32,84 | $33,35 | $32,63 | 332,70K |
| 2026-07-15 | $32,73 | +0,49 % | $32,50 | $33,27 | $32,49 | 443,90K |
| 2026-07-14 | $32,57 | +3,43 % | $32,00 | $32,73 | $31,68 | 381,20K |
| 2026-07-13 | $31,49 | -1,25 % | $31,96 | $32,13 | $31,42 | 447,50K |
| 2026-07-10 | $31,89 | +1,53 % | $31,45 | $32,41 | $31,34 | 395,60K |
| 2026-07-09 | $31,41 | +1,29 % | $31,20 | $31,48 | $31,05 | 522,70K |
| 2026-07-08 | $31,01 | +13,09 % | $31,30 | $31,93 | $30,78 | 1,79M |
| 2026-07-07 | $27,42 | -1,15 % | $28,16 | $28,16 | $27,15 | 249,80K |
| 2026-07-06 | $27,74 | -1,18 % | $28,24 | $28,31 | $27,58 | 377,40K |
| 2026-07-02 | $28,07 | +1,92 % | $27,84 | $28,15 | $27,26 | 245,80K |
| 2026-07-01 | $27,54 | -1,82 % | $27,54 | $28,57 | $27,39 | 320,10K |
| 2026-06-30 | $28,05 | -4,14 % | $28,89 | $29,05 | $27,95 | 348,20K |
| 2026-06-29 | $29,26 | +0,21 % | $29,26 | $29,80 | $28,52 | 500,70K |
| 2026-06-26 | $29,20 | +6,14 % | $27,58 | $29,21 | $27,58 | 543,30K |
| 2026-06-25 | $27,51 | -0,61 % | $28,01 | $28,31 | $27,01 | 238,90K |
| 2026-06-24 | $27,68 | +4,26 % | $26,78 | $28,44 | $26,61 | 494,40K |
| 2026-06-23 | $26,55 | +0,26 % | $26,42 | $26,74 | $26,12 | 142,00K |
| 2026-06-22 | $26,48 | -2,11 % | $27,05 | $27,10 | $26,45 | 227,40K |
| 2026-06-18 | $27,05 | +0,71 % | $27,25 | $28,01 | $26,90 | 896,60K |
| 2026-06-17 | $26,86 | -1,36 % | $27,24 | $28,00 | $26,70 | 448,70K |
| 2026-06-16 | $27,23 | +1,42 % | $27,05 | $27,80 | $26,83 | 324,00K |
| 2026-06-15 | $26,85 | -1,90 % | $27,50 | $27,80 | $26,41 | 598,80K |
| 2026-06-12 | $27,37 | -1,01 % | $27,48 | $27,78 | $27,28 | 222,00K |
| 2026-06-11 | $27,65 | +4,73 % | $26,66 | $27,70 | $25,89 | 414,70K |
| 2026-06-10 | $26,40 | -2,37 % | $26,83 | $27,19 | $26,39 | 511,00K |
| 2026-06-09 | $27,04 | +4,04 % | $26,23 | $27,06 | $25,86 | 444,60K |
| 2026-06-08 | $25,99 | +0,12 % | $25,80 | $26,51 | $25,51 | 653,50K |
| 2026-06-05 | $25,96 | +0,23 % | $25,68 | $26,69 | $25,37 | 700,40K |
| 2026-06-04 | $25,90 | -1,60 % | $26,32 | $26,52 | $25,87 | 590,00K |
| 2026-06-03 | $26,32 | -0,64 % | $26,26 | $26,43 | $25,67 | 474,90K |
| 2026-06-02 | $26,49 | +2,44 % | $26,01 | $26,82 | $25,71 | 407,80K |
| 2026-06-01 | $25,86 | +1,85 % | $26,24 | $26,26 | $25,57 | 753,30K |
| 2026-05-29 | $25,39 | +0,87 % | $25,28 | $25,94 | $24,99 | 519,10K |
| 2026-05-28 | $25,17 | +0,68 % | $24,68 | $25,41 | $24,48 | 397,90K |
| 2026-05-27 | $25,00 | +2,04 % | $24,84 | $25,55 | $24,73 | 370,60K |
| 2026-05-26 | $24,50 | +0,57 % | $24,41 | $25,16 | $24,41 | 414,20K |