128.74
price down icon1.65%   -2.16
after-market Handel nachbörslich: 129.00 0.26 +0.20%
loading

Pultegroup Inc-Aktien (PHM) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-09-25 $131.5 $128.2 $3.33 2,096,121.0 -1.65%
2025-09-24 $132.7 $128.8 $3.86 1,716,577.0 +0.65%
2025-09-23 $130.7 $128.6 $2.02 1,316,222.0 +0.63%
2025-09-22 $132.3 $128.4 $3.92 1,964,120.0 -2.02%
2025-09-19 $133.9 $130.5 $3.48 5,782,948.0 -1.64%
2025-09-18 $135.1 $132.8 $2.29 1,806,614.0 +0.00%
2025-09-17 $139.1 $132.2 $6.87 2,322,125.0 +0.17%
2025-09-16 $135.3 $131.4 $3.95 2,256,832.0 -0.72%
2025-09-15 $137.8 $133.6 $4.22 2,007,794.0 -1.65%
2025-09-12 $138.9 $136.4 $2.46 1,266,026.0 -1.13%
2025-09-11 $139.7 $135.9 $3.77 1,735,188.0 +2.40%
2025-09-10 $137.3 $134.3 $3.04 2,183,916.0 -0.96%
2025-09-09 $141.8 $134.2 $7.58 3,121,428.0 -3.32%
2025-09-08 $141.7 $138.6 $3.13 1,904,906.0 +0.60%
2025-09-05 $142.1 $139.1 $2.99 2,188,869.0 +2.15%
2025-09-04 $138.1 $134.4 $3.74 2,279,699.0 +3.23%
2025-09-03 $135.0 $131.2 $3.78 2,042,164.0 +0.92%
2025-09-02 $132.5 $129.3 $3.13 1,442,755.0 +0.05%
2025-08-29 $132.2 $130.3 $1.82 1,337,614.0 +0.42%
2025-08-28 $132.0 $129.6 $2.40 1,133,599.0 +0.34%
2025-08-27 $131.8 $130.0 $1.81 1,356,665.0 -0.08%

Pultegroup Inc-Aktien (PHM) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Pultegroup Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PHM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Pultegroup Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Pultegroup Inc-Aktien (PHM) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-09 $142.1 $128.2 $13.93 41,530,425.0 -2.48%
2025-08 $133.7 $114.4 $19.24 40,869,430.0 +16.91%
2025-07 $121.6 $104.0 $17.59 51,310,126.0 +7.07%
2025-06 $107.9 $95.20 $12.70 37,089,438.0 +7.58%
2025-05 $108.8 $97.01 $11.80 37,563,307.0 -4.44%
2025-04 $105.6 $88.07 $17.55 49,615,205.0 -0.21%
2025-03 $111.0 $99.58 $11.47 45,367,119.0 -0.46%
2025-02 $112.6 $100.5 $12.09 41,027,748.0 -9.23%
2025-01 $121.3 $106.8 $14.50 43,374,998.0 +4.48%

Pultegroup Inc-Aktien (PHM) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $136.1 $107.2 $28.93 37,226,151.0 -19.52%
2024-11 $139.3 $124.3 $14.97 31,684,808.0 +4.43%
2024-10 $149.5 $122.1 $27.39 36,682,014.0 -9.75%
2024-09 $145.8 $125.3 $20.50 39,414,015.0 +9.02%
2024-08 $136.5 $118.5 $18.02 36,533,034.0 -0.27%
2024-07 $135.6 $102.8 $32.87 49,933,411.0 +19.89%
2024-06 $118.1 $108.8 $9.32 31,764,608.0 -6.15%
2024-05 $122.7 $110.4 $12.28 34,891,694.0 +5.30%
2024-04 $121.1 $104.6 $16.48 38,456,088.0 -7.63%
2024-03 $120.9 $108.0 $12.84 37,272,705.0 +11.29%
2024-02 $108.7 $100.2 $8.49 32,268,106.0 +3.65%
2024-01 $110.8 $99.03 $11.72 41,572,771.0 +1.30%

Pultegroup Inc-Aktien (PHM) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $105.1 $88.51 $16.62 43,196,044.0 +16.74%
2023-11 $89.16 $73.09 $16.07 43,266,798.0 +20.15%
2023-10 $76.70 $68.80 $7.90 51,363,520.0 -0.62%
2023-09 $83.17 $72.76 $10.41 47,923,513.0 -9.76%
2023-08 $86.16 $75.12 $11.03 52,051,463.0 -2.76%
2023-07 $86.01 $74.33 $11.68 55,032,613.0 +8.64%
2023-06 $79.14 $66.04 $13.10 56,865,917.0 +17.55%
2023-05 $70.54 $64.70 $5.84 65,815,983.0 -1.59%
2023-04 $67.20 $57.26 $9.94 56,378,890.0 +15.22%
2023-03 $58.38 $52.24 $6.14 67,165,971.0 +6.60%
2023-02 $60.89 $52.59 $8.30 52,611,182.0 -3.90%
2023-01 $56.98 $45.53 $11.45 45,669,647.0 +24.95%
residential_construction NVR
$7,906.69
price down icon 1.62%
residential_construction LEN
$124.02
price down icon 1.33%
residential_construction TOL
$135.01
price down icon 1.60%
residential_construction IBP
$248.70
price down icon 2.39%
$65.11
price down icon 1.94%
Kapitalisierung:     |  Volumen (24h):