Holen Sie sich die Stockscreener-App
137.61
3.23%
4.31
Vorhandelsmarkt:
139.10
1.49
+1.08%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Pultegroup Inc-Aktien (PHM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
| 2025-08-26 | $132.5 | $130.9 | $1.58 | 2,518,478.0 | -0.86% |
| 2025-08-25 | $132.9 | $130.5 | $2.35 | 2,556,400.0 | -0.05% |
| 2025-08-22 | $133.7 | $124.9 | $8.74 | 2,941,168.0 | +5.55% |
| 2025-08-21 | $125.7 | $123.2 | $2.50 | 1,449,838.0 | -0.92% |
| 2025-08-20 | $131.0 | $126.2 | $4.88 | 2,064,152.0 | -2.94% |
| 2025-08-19 | $131.4 | $128.9 | $2.53 | 1,805,731.0 | +1.68% |
| 2025-08-18 | $129.5 | $128.1 | $1.43 | 1,556,828.0 | -0.37% |
| 2025-08-15 | $131.5 | $127.8 | $3.72 | 1,919,381.0 | +0.11% |
| 2025-08-14 | $128.8 | $126.1 | $2.69 | 2,488,045.0 | -1.08% |
| 2025-08-13 | $131.1 | $124.0 | $7.12 | 3,057,609.0 | +5.38% |
| 2025-08-12 | $123.7 | $119.4 | $4.32 | 2,445,831.0 | +2.60% |
| 2025-08-11 | $123.0 | $118.4 | $4.62 | 1,630,662.0 | -1.18% |
| 2025-08-08 | $122.4 | $120.6 | $1.76 | 1,491,100.0 | +0.80% |
| 2025-08-07 | $123.5 | $120.4 | $3.17 | 1,610,969.0 | +0.37% |
| 2025-08-06 | $122.4 | $120.1 | $2.30 | 1,654,839.0 | -0.65% |
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 | $138.1 | $129.3 | $8.81 | 8,044,317.0 | +4.23% |
| 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% |
2.66%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):