Holen Sie sich die Stockscreener-App
19.82
0.90%
-0.18
Handel nachbörslich:
19.80
-0.02
-0.10%
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 |
|---|---|---|---|---|---|
| 2025-11-19 | $20.14 | $19.67 | $0.47 | 451,015.0 | -0.90% |
| 2025-11-18 | $20.11 | $19.27 | $0.84 | 542,058.0 | +0.45% |
| 2025-11-17 | $21.64 | $19.90 | $1.74 | 897,050.0 | -8.88% |
| 2025-11-14 | $24.00 | $21.61 | $2.39 | 825,688.0 | +2.10% |
| 2025-11-13 | $22.09 | $21.09 | $1.00 | 378,395.0 | -1.74% |
| 2025-11-12 | $22.25 | $21.72 | $0.525 | 279,247.0 | -0.37% |
| 2025-11-11 | $22.14 | $21.79 | $0.35 | 273,355.0 | +0.32% |
| 2025-11-10 | $21.98 | $21.56 | $0.42 | 276,518.0 | -0.59% |
| 2025-11-07 | $22.21 | $21.73 | $0.485 | 403,993.0 | -0.59% |
| 2025-11-06 | $22.52 | $22.03 | $0.49 | 306,315.0 | -1.17% |
| 2025-11-05 | $22.58 | $22.03 | $0.55 | 218,760.0 | +0.54% |
| 2025-11-04 | $22.23 | $21.78 | $0.45 | 413,210.0 | +0.18% |
| 2025-11-03 | $22.28 | $21.84 | $0.44 | 354,310.0 | -1.12% |
| 2025-10-31 | $22.50 | $22.00 | $0.50 | 334,026.0 | -0.04% |
| 2025-10-30 | $23.09 | $22.34 | $0.745 | 312,394.0 | -2.52% |
| 2025-10-29 | $23.93 | $22.78 | $1.15 | 297,582.0 | -3.44% |
| 2025-10-28 | $24.21 | $22.89 | $1.32 | 244,720.0 | -0.21% |
| 2025-10-27 | $24.48 | $23.80 | $0.68 | 210,208.0 | -1.12% |
| 2025-10-24 | $24.51 | $24.12 | $0.39 | 228,183.0 | +0.58% |
| 2025-10-23 | $24.02 | $23.47 | $0.55 | 284,076.0 | +1.91% |
| 2025-10-22 | $23.99 | $23.46 | $0.53 | 370,488.0 | -1.38% |
| 2025-10-21 | $24.10 | $22.81 | $1.29 | 265,041.0 | +2.62% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $24.00 | $19.27 | $4.73 | 6,070,929.0 | -11.52% |
| 2025-10 | $25.56 | $21.60 | $3.96 | 6,545,373.0 | -8.76% |
| 2025-09 | $27.29 | $23.89 | $3.40 | 8,273,469.0 | -2.42% |
| 2025-08 | $26.84 | $20.80 | $6.04 | 7,969,595.0 | +7.06% |
| 2025-07 | $25.77 | $22.17 | $3.60 | 6,968,717.0 | +5.05% |
| 2025-06 | $23.41 | $20.11 | $3.30 | 6,901,038.0 | +9.02% |
| 2025-05 | $24.05 | $19.32 | $4.73 | 8,483,061.0 | +4.91% |
| 2025-04 | $20.97 | $17.37 | $3.60 | 8,605,634.0 | -4.07% |
| 2025-03 | $23.64 | $19.80 | $3.84 | 7,617,228.0 | -8.57% |
| 2025-02 | $25.36 | $20.66 | $4.70 | 11,223,164.0 | +0.63% |
| 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% |
0.65%
0.80%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):