Holen Sie sich die Stockscreener-App
23.33
4.66%
-1.14
Überblick
Nachrichten
Preisverlauf
Optionskette
Warum fällt BZH?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Beazer Homes Usa Inc-Aktien (BZH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-21 | $24.86 | $23.08 | $1.78 | 563,124.0 | -4.66% |
| 2025-02-20 | $24.78 | $23.92 | $0.86 | 438,432.0 | +0.99% |
| 2025-02-19 | $24.35 | $23.30 | $1.05 | 435,119.0 | +0.04% |
| 2025-02-18 | $25.14 | $23.75 | $1.39 | 559,770.0 | -3.51% |
| 2025-02-14 | $25.36 | $24.50 | $0.86 | 705,333.0 | +2.12% |
| 2025-02-13 | $24.87 | $24.13 | $0.74 | 448,207.0 | +0.99% |
| 2025-02-12 | $24.37 | $22.81 | $1.56 | 912,816.0 | +2.18% |
| 2025-02-11 | $24.18 | $22.92 | $1.26 | 1,113,485.0 | +5.40% |
| 2025-02-10 | $22.61 | $21.87 | $0.74 | 576,663.0 | +2.96% |
| 2025-02-07 | $22.85 | $21.74 | $1.11 | 617,867.0 | -2.70% |
| 2025-02-06 | $23.26 | $22.10 | $1.16 | 760,487.0 | +2.97% |
| 2025-02-05 | $22.50 | $21.58 | $0.92 | 500,274.0 | -0.72% |
| 2025-02-04 | $22.26 | $21.22 | $1.04 | 628,293.0 | +3.47% |
| 2025-02-03 | $21.98 | $20.66 | $1.32 | 849,539.0 | -3.75% |
| 2025-01-31 | $24.61 | $21.91 | $2.70 | 2,144,036.0 | -20.00% |
| 2025-01-30 | $28.08 | $27.00 | $1.08 | 318,110.0 | +2.82% |
| 2025-01-29 | $27.52 | $26.56 | $0.96 | 237,023.0 | -1.89% |
| 2025-01-28 | $28.30 | $27.45 | $0.85 | 190,460.0 | -3.21% |
| 2025-01-27 | $29.30 | $27.47 | $1.83 | 326,574.0 | +3.09% |
| 2025-01-24 | $28.01 | $27.48 | $0.53 | 145,232.0 | -1.47% |
Beazer Homes Usa Inc-Aktien (BZH) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Beazer Homes Usa Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BZH-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Beazer Homes Usa Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Beazer Homes Usa Inc-Aktien (BZH) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02 | $25.36 | $20.66 | $4.70 | 9,672,533.0 | +5.28% |
| 2025-01 | $29.30 | $21.91 | $7.39 | 6,925,908.0 | -19.30% |
Beazer Homes Usa Inc-Aktien (BZH) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $35.32 | $26.97 | $8.35 | 5,468,907.0 | -21.77% |
| 2024-11 | $38.22 | $30.65 | $7.57 | 7,172,066.0 | +13.62% |
| 2024-10 | $34.23 | $29.39 | $4.83 | 5,331,644.0 | -9.98% |
| 2024-09 | $35.20 | $29.04 | $6.16 | 7,173,042.0 | +9.24% |
| 2024-08 | $34.01 | $25.58 | $8.43 | 9,538,219.0 | -7.10% |
| 2024-07 | $34.89 | $25.95 | $8.94 | 9,048,281.0 | +22.53% |
| 2024-06 | $30.62 | $27.01 | $3.61 | 6,932,791.0 | -4.32% |
| 2024-05 | $29.92 | $25.48 | $4.45 | 8,454,066.0 | +2.46% |
| 2024-04 | $33.12 | $25.77 | $7.35 | 7,262,477.0 | -14.54% |
| 2024-03 | $33.18 | $29.12 | $4.06 | 5,148,780.0 | +4.69% |
| 2024-02 | $32.87 | $27.42 | $5.45 | 7,993,334.0 | -1.32% |
| 2024-01 | $33.47 | $30.36 | $3.10 | 6,120,240.0 | -6.04% |
Beazer Homes Usa Inc-Aktien (BZH) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $34.45 | $26.25 | $8.20 | 8,231,558.0 | +28.43% |
| 2023-11 | $31.32 | $23.93 | $7.39 | 10,336,292.0 | +8.76% |
| 2023-10 | $25.32 | $22.03 | $3.29 | 8,300,845.0 | -2.89% |
| 2023-09 | $29.94 | $24.37 | $5.57 | 7,637,431.0 | -15.01% |
| 2023-08 | $34.95 | $26.87 | $8.08 | 11,288,970.0 | -12.85% |
| 2023-07 | $35.93 | $26.10 | $9.83 | 10,750,362.0 | +18.88% |
| 2023-06 | $28.50 | $20.31 | $8.19 | 7,201,595.0 | +39.57% |
| 2023-05 | $21.89 | $18.50 | $3.39 | 6,899,048.0 | -4.88% |
| 2023-04 | $21.33 | $15.47 | $5.86 | 5,244,977.0 | +34.19% |
| 2023-03 | $15.89 | $13.56 | $2.33 | 6,288,581.0 | +6.51% |
| 2023-02 | $17.64 | $14.35 | $3.29 | 5,572,152.0 | -8.92% |
| 2023-01 | $16.39 | $12.89 | $3.50 | 3,926,512.0 | +28.29% |
2.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):