Holen Sie sich die Stockscreener-App
29.20
6.14%
1.69
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 |
|---|---|---|---|---|---|
| 2026-06-26 | $29.21 | $27.58 | $1.63 | 543,344.0 | +6.14% |
| 2026-06-25 | $28.31 | $27.01 | $1.30 | 238,878.0 | -0.61% |
| 2026-06-24 | $28.44 | $26.61 | $1.83 | 494,345.0 | +4.26% |
| 2026-06-23 | $26.74 | $26.12 | $0.62 | 141,971.0 | +0.26% |
| 2026-06-22 | $27.09 | $26.45 | $0.645 | 227,382.0 | -2.11% |
| 2026-06-18 | $28.01 | $26.90 | $1.11 | 896,469.0 | +0.71% |
| 2026-06-17 | $28.00 | $26.70 | $1.30 | 448,704.0 | -1.36% |
| 2026-06-16 | $27.80 | $26.82 | $0.975 | 323,978.0 | +1.42% |
| 2026-06-15 | $27.80 | $26.41 | $1.39 | 598,777.0 | -1.90% |
| 2026-06-12 | $27.78 | $27.28 | $0.50 | 221,950.0 | -1.01% |
| 2026-06-11 | $27.70 | $25.89 | $1.81 | 414,692.0 | +4.73% |
| 2026-06-10 | $27.19 | $26.39 | $0.80 | 510,990.0 | -2.37% |
| 2026-06-09 | $27.05 | $25.86 | $1.20 | 432,348.0 | +4.04% |
| 2026-06-08 | $26.51 | $25.51 | $1.00 | 653,456.0 | +0.12% |
| 2026-06-05 | $26.69 | $25.37 | $1.32 | 700,364.0 | +0.23% |
| 2026-06-04 | $26.52 | $25.87 | $0.65 | 589,999.0 | -1.60% |
| 2026-06-03 | $26.43 | $25.67 | $0.76 | 474,792.0 | -0.64% |
| 2026-06-02 | $26.82 | $25.71 | $1.10 | 405,795.0 | +2.44% |
| 2026-06-01 | $26.26 | $25.57 | $0.695 | 753,221.0 | +1.85% |
| 2026-05-29 | $25.94 | $24.99 | $0.95 | 518,979.0 | +0.87% |
| 2026-05-28 | $25.41 | $24.48 | $0.9276 | 397,874.0 | +0.68% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06 | $29.21 | $25.37 | $3.84 | 9,614,799.0 | +15.01% |
| 2026-05 | $25.94 | $17.82 | $8.12 | 19,395,867.0 | +17.60% |
| 2026-04 | $23.62 | $19.22 | $4.40 | 8,160,148.0 | +12.21% |
| 2026-03 | $24.98 | $18.58 | $6.40 | 8,378,044.0 | -24.78% |
| 2026-02 | $28.33 | $21.39 | $6.94 | 10,590,328.0 | +18.59% |
| 2026-01 | $24.73 | $19.99 | $4.74 | 10,577,059.0 | +6.41% |
Beazer Homes Usa Inc-Aktien (BZH) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $23.85 | $19.91 | $3.94 | 8,502,198.0 | -11.50% |
| 2025-11 | $24.00 | $19.27 | $4.73 | 8,900,584.0 | +2.10% |
| 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% |
1.61%
0.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):