Holen Sie sich die Stockscreener-App
115.81
1.04%
-1.22
Handel nachbörslich:
115.20
-0.61
-0.53%
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 |
|---|---|---|---|---|---|
| 2025-01-21 | $120.3 | $115.3 | $5.00 | 2,585,304.0 | -1.04% |
| 2025-01-17 | $119.0 | $116.4 | $2.60 | 2,379,883.0 | +0.09% |
| 2025-01-16 | $117.0 | $114.1 | $2.92 | 2,221,980.0 | +0.83% |
| 2025-01-15 | $117.5 | $114.5 | $3.00 | 2,361,525.0 | +3.08% |
| 2025-01-14 | $112.9 | $110.2 | $2.71 | 1,733,487.0 | +3.22% |
| 2025-01-13 | $109.1 | $107.0 | $2.03 | 1,491,586.0 | +1.28% |
| 2025-01-10 | $110.1 | $107.4 | $2.67 | 2,002,571.0 | -2.58% |
| 2025-01-08 | $110.7 | $106.8 | $3.87 | 2,424,200.0 | +2.44% |
| 2025-01-07 | $109.7 | $107.5 | $2.15 | 1,656,316.0 | -1.01% |
| 2025-01-06 | $111.6 | $108.6 | $3.03 | 1,491,624.0 | -1.02% |
| 2025-01-03 | $111.0 | $108.8 | $2.23 | 1,865,741.0 | +2.24% |
| 2025-01-02 | $110.5 | $107.2 | $3.31 | 1,347,264.0 | -1.16% |
| 2024-12-31 | $110.0 | $108.6 | $1.43 | 1,144,992.0 | +0.04% |
| 2024-12-30 | $109.4 | $107.7 | $1.71 | 1,118,140.0 | -0.60% |
| 2024-12-27 | $111.1 | $108.9 | $2.18 | 962,105.0 | -1.02% |
| 2024-12-26 | $111.1 | $109.4 | $1.73 | 1,234,060.0 | -0.09% |
| 2024-12-24 | $110.8 | $109.6 | $1.22 | 680,586.0 | +0.56% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $120.3 | $106.8 | $13.51 | 26,146,785.0 | +6.35% |
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% |
0.19%
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):