97.75
price down icon6.31%   -6.58
after-market Handel nachbörslich: 97.16 -0.59 -0.60%
loading

Pultegroup Inc-Aktien (PHM) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-04-03 $101.5 $96.90 $4.55 2,704,721.0 -6.31%
2025-04-02 $104.4 $101.7 $2.72 1,430,326.0 +1.25%
2025-04-01 $103.7 $101.6 $2.13 1,562,045.0 +0.23%
2025-03-31 $103.6 $99.58 $4.03 1,716,420.0 +1.04%
2025-03-28 $105.5 $101.4 $4.13 1,412,657.0 -3.14%
2025-03-27 $106.2 $104.5 $1.68 1,086,614.0 -0.17%
2025-03-26 $106.8 $104.2 $2.59 1,220,862.0 -0.09%
2025-03-25 $106.9 $103.2 $3.77 1,845,634.0 -0.50%
2025-03-24 $106.0 $103.3 $2.69 1,789,634.0 +3.05%
2025-03-21 $103.8 $100.4 $3.40 7,571,997.0 -2.49%
2025-03-20 $107.5 $104.7 $2.81 2,033,524.0 +0.21%
2025-03-19 $105.9 $103.1 $2.85 2,015,256.0 +1.58%
2025-03-18 $104.8 $102.9 $1.92 1,303,747.0 -0.39%
2025-03-17 $104.6 $102.9 $1.63 1,461,325.0 +0.92%
2025-03-14 $103.1 $101.1 $2.05 1,697,957.0 +1.83%
2025-03-13 $104.5 $100.7 $3.73 2,179,418.0 -2.36%
2025-03-12 $106.5 $102.5 $4.02 2,635,692.0 -2.18%
2025-03-11 $107.9 $104.8 $3.10 2,099,418.0 -1.45%
2025-03-10 $111.0 $106.8 $4.25 2,568,546.0 -0.47%
2025-03-07 $109.4 $106.3 $3.16 2,382,105.0 -0.33%
2025-03-06 $109.1 $106.3 $2.81 2,749,811.0 +2.17%
2025-03-05 $106.7 $102.9 $3.81 2,658,624.0 +2.98%

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
2025-04 $104.4 $96.90 $7.49 8,401,813.0 -4.91%
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
$7,109.99
price down icon 2.63%
residential_construction LEN
$108.40
price down icon 6.28%
residential_construction TOL
$98.39
price down icon 7.97%
$57.59
price down icon 6.08%
residential_construction SKY
$86.25
price down icon 9.15%
Kapitalisierung:     |  Volumen (24h):