PulteGroup, Inc. PHM
NYSE · Vereinigte Staaten · Langlebige Konsumgüter
$116,06-2,44 (-2,06 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $116,06 | -2,06 % | $119,41 | $119,41 | $115,96 | 2,01M |
| 2026-09-29 | $118,50 | -0,53 % | $119,29 | $119,65 | $117,78 | 1,28M |
| 2026-09-28 | $119,13 | -0,60 % | $118,51 | $121,09 | $118,23 | 1,61M |
| 2026-09-25 | $119,85 | +1,41 % | $118,53 | $120,06 | $117,53 | 1,24M |
| 2026-09-24 | $118,18 | -0,45 % | $118,10 | $119,19 | $117,51 | 1,54M |
| 2026-09-23 | $118,71 | -2,93 % | $120,28 | $120,95 | $118,71 | 1,63M |
| 2026-09-22 | $122,29 | +2,79 % | $121,09 | $122,68 | $120,00 | 1,56M |
| 2026-09-21 | $118,97 | +1,46 % | $118,09 | $119,40 | $116,56 | 1,59M |
| 2026-09-18 | $117,26 | -1,33 % | $117,58 | $118,88 | $116,51 | 5,17M |
| 2026-09-17 | $118,84 | +1,10 % | $119,43 | $120,35 | $117,36 | 1,28M |
| 2026-09-16 | $117,55 | -1,61 % | $119,44 | $120,46 | $116,63 | 1,45M |
| 2026-09-15 | $119,47 | +0,45 % | $118,76 | $120,17 | $117,45 | 1,52M |
| 2026-09-14 | $118,94 | +0,58 % | $117,25 | $119,81 | $116,93 | 1,16M |
| 2026-09-11 | $118,26 | +1,59 % | $118,21 | $118,65 | $116,65 | 1,27M |
| 2026-09-10 | $116,41 | -2,12 % | $116,42 | $117,58 | $114,78 | 2,18M |
| 2026-09-09 | $118,93 | -0,95 % | $119,83 | $121,13 | $117,79 | 1,96M |
| 2026-09-08 | $120,07 | -3,52 % | $123,17 | $124,37 | $119,76 | 1,42M |
| 2026-09-04 | $124,45 | +0,11 % | $123,79 | $125,16 | $123,53 | 962,00K |
| 2026-09-03 | $124,31 | +0,49 % | $125,35 | $126,95 | $123,18 | 1,07M |
| 2026-09-02 | $123,70 | +0,46 % | $123,98 | $124,53 | $123,43 | 1,14M |
| 2026-09-01 | $123,13 | -2,53 % | $124,59 | $126,30 | $122,90 | 1,50M |
| 2026-08-31 | $126,32 | -1,73 % | $127,24 | $127,69 | $125,91 | 1,65M |
| 2026-08-28 | $128,55 | +1,42 % | $127,65 | $129,33 | $127,00 | 1,07M |
| 2026-08-27 | $126,75 | -2,52 % | $128,85 | $128,85 | $126,51 | 1,21M |
| 2026-08-26 | $130,03 | -0,63 % | $130,70 | $131,63 | $129,32 | 954,30K |
| 2026-08-25 | $130,86 | +0,96 % | $131,02 | $131,52 | $128,34 | 950,40K |
| 2026-08-24 | $129,61 | +0,47 % | $131,00 | $132,05 | $129,59 | 1,11M |
| 2026-08-21 | $129,00 | +1,04 % | $128,75 | $129,97 | $127,33 | 996,80K |
| 2026-08-20 | $127,67 | -2,30 % | $127,75 | $128,67 | $126,03 | 1,27M |
| 2026-08-19 | $130,68 | +3,67 % | $129,11 | $133,32 | $129,11 | 1,63M |
| 2026-08-18 | $126,05 | -1,90 % | $129,78 | $130,00 | $125,98 | 1,22M |
| 2026-08-17 | $128,49 | -1,30 % | $129,15 | $129,99 | $128,05 | 1,29M |
| 2026-08-14 | $130,18 | -0,28 % | $129,87 | $130,91 | $129,25 | 1,02M |
| 2026-08-13 | $130,55 | +1,08 % | $131,20 | $131,69 | $129,13 | 1,15M |
| 2026-08-12 | $129,16 | -2,46 % | $132,26 | $132,41 | $128,23 | 1,60M |
| 2026-08-11 | $132,42 | +1,82 % | $131,21 | $132,75 | $129,74 | 1,20M |
| 2026-08-10 | $130,05 | -2,14 % | $132,37 | $132,37 | $128,13 | 1,35M |
| 2026-08-07 | $132,90 | +2,59 % | $129,79 | $133,17 | $128,78 | 1,08M |
| 2026-08-06 | $129,55 | -2,60 % | $132,81 | $132,81 | $128,66 | 1,24M |
| 2026-08-05 | $133,01 | +1,01 % | $130,34 | $133,86 | $129,91 | 1,22M |
| 2026-08-04 | $131,68 | +1,85 % | $128,94 | $132,28 | $127,20 | 1,75M |
| 2026-08-03 | $129,29 | +2,23 % | $129,16 | $130,95 | $127,29 | 1,45M |
| 2026-07-31 | $126,47 | -1,76 % | $128,50 | $128,90 | $126,19 | 1,21M |
| 2026-07-30 | $128,74 | -2,70 % | $132,51 | $133,21 | $127,40 | 1,87M |
| 2026-07-29 | $132,31 | -1,81 % | $133,23 | $136,22 | $131,73 | 2,62M |
| 2026-07-28 | $134,75 | +3,19 % | $132,52 | $135,80 | $132,52 | 2,20M |
| 2026-07-27 | $130,59 | +1,43 % | $130,60 | $132,40 | $128,60 | 1,73M |
| 2026-07-24 | $128,75 | +3,27 % | $126,14 | $128,97 | $124,38 | 1,96M |
| 2026-07-23 | $124,67 | -1,64 % | $124,30 | $126,28 | $122,01 | 2,79M |
| 2026-07-22 | $126,75 | +2,00 % | $127,95 | $129,06 | $124,43 | 3,05M |
| 2026-07-21 | $124,26 | +0,88 % | $122,43 | $124,48 | $121,77 | 3,01M |
| 2026-07-20 | $123,18 | -2,30 % | $126,29 | $126,97 | $122,48 | 2,16M |
| 2026-07-17 | $126,08 | -2,28 % | $128,71 | $131,56 | $125,36 | 1,71M |
| 2026-07-16 | $129,02 | +2,89 % | $125,21 | $129,55 | $124,96 | 1,86M |
| 2026-07-15 | $125,39 | +0,67 % | $124,47 | $126,76 | $124,26 | 1,34M |
| 2026-07-14 | $124,56 | +0,65 % | $125,79 | $126,18 | $122,60 | 1,74M |
| 2026-07-13 | $123,75 | -0,80 % | $124,92 | $126,05 | $122,73 | 1,71M |
| 2026-07-10 | $124,75 | +0,83 % | $123,56 | $126,76 | $123,56 | 1,52M |
| 2026-07-09 | $123,72 | +0,63 % | $123,50 | $125,04 | $122,56 | 1,18M |
| 2026-07-08 | $122,94 | -5,37 % | $128,03 | $128,71 | $122,56 | 1,77M |
| 2026-07-07 | $129,92 | -1,11 % | $131,39 | $132,90 | $129,70 | 1,04M |
| 2026-07-06 | $131,38 | -1,71 % | $133,92 | $134,25 | $130,69 | 1,27M |
| 2026-07-02 | $133,67 | +0,81 % | $132,90 | $134,26 | $131,09 | 1,21M |
| 2026-07-01 | $132,59 | -3,37 % | $135,09 | $137,97 | $132,45 | 1,68M |
| 2026-06-30 | $137,21 | -0,53 % | $137,52 | $138,23 | $136,01 | 1,60M |
| 2026-06-29 | $137,94 | +0,24 % | $137,42 | $137,96 | $135,08 | 1,80M |
| 2026-06-26 | $137,61 | +1,33 % | $136,16 | $137,98 | $135,47 | 3,19M |
| 2026-06-25 | $135,81 | +0,07 % | $136,33 | $140,09 | $135,12 | 1,79M |
| 2026-06-24 | $135,71 | +7,24 % | $129,69 | $139,12 | $129,69 | 4,12M |
| 2026-06-23 | $126,55 | +0,74 % | $125,77 | $127,00 | $124,85 | 1,40M |
| 2026-06-22 | $125,62 | -1,06 % | $127,06 | $127,98 | $125,06 | 1,60M |
| 2026-06-18 | $126,96 | +4,17 % | $123,61 | $128,56 | $123,47 | 5,32M |
| 2026-06-17 | $121,88 | -2,31 % | $123,72 | $127,84 | $121,60 | 1,89M |
| 2026-06-16 | $124,76 | +1,56 % | $123,53 | $126,35 | $123,50 | 1,28M |
| 2026-06-15 | $122,84 | -0,27 % | $124,90 | $126,94 | $122,22 | 1,54M |
| 2026-06-12 | $123,17 | -0,67 % | $123,63 | $124,39 | $122,06 | 1,29M |
| 2026-06-11 | $124,00 | +4,65 % | $119,21 | $124,12 | $118,34 | 1,52M |
| 2026-06-10 | $118,49 | -3,49 % | $122,37 | $122,47 | $118,06 | 1,42M |
| 2026-06-09 | $122,78 | +4,31 % | $119,02 | $123,41 | $118,41 | 1,58M |
| 2026-06-08 | $117,71 | -0,58 % | $117,95 | $119,01 | $117,01 | 988,50K |
| 2026-06-05 | $118,40 | +0,15 % | $117,06 | $118,91 | $116,31 | 1,28M |
| 2026-06-04 | $118,22 | +0,86 % | $118,60 | $119,82 | $117,21 | 975,50K |
| 2026-06-03 | $117,21 | -0,48 % | $115,66 | $118,22 | $115,00 | 1,16M |
| 2026-06-02 | $117,77 | +0,06 % | $117,84 | $118,36 | $116,49 | 1,18M |
| 2026-06-01 | $117,70 | -0,41 % | $120,00 | $120,00 | $117,11 | 1,31M |
| 2026-05-29 | $118,18 | +0,14 % | $117,30 | $119,58 | $117,00 | 2,39M |
| 2026-05-28 | $118,01 | -0,92 % | $116,69 | $118,12 | $116,15 | 2,04M |
| 2026-05-27 | $119,10 | +1,07 % | $118,80 | $122,43 | $118,49 | 1,82M |
| 2026-05-26 | $117,84 | +1,21 % | $117,24 | $118,28 | $116,18 | 1,79M |
| 2026-05-22 | $116,43 | +0,11 % | $116,81 | $117,04 | $114,86 | 1,29M |