Holen Sie sich die Stockscreener-App
123.16
5.00%
5.87
Handel nachbörslich:
126.00
2.84
+2.31%
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 |
|---|---|---|---|---|---|
| 2026-01-08 | $123.4 | $116.1 | $7.36 | 2,027,113.0 | +5.00% |
| 2026-01-07 | $123.2 | $117.0 | $6.12 | 1,725,579.0 | -3.19% |
| 2026-01-06 | $121.5 | $117.5 | $4.00 | 1,723,255.0 | +1.08% |
| 2026-01-05 | $121.2 | $118.0 | $3.21 | 1,429,240.0 | +0.66% |
| 2026-01-02 | $119.1 | $116.7 | $2.40 | 1,281,496.0 | +1.54% |
| 2025-12-31 | $119.0 | $117.2 | $1.82 | 984,225.0 | -0.74% |
| 2025-12-30 | $118.6 | $117.2 | $1.42 | 1,732,656.0 | -0.47% |
| 2025-12-29 | $119.5 | $118.0 | $1.44 | 1,253,590.0 | -0.43% |
| 2025-12-26 | $119.9 | $118.2 | $1.71 | 778,619.0 | -0.13% |
| 2025-12-24 | $119.8 | $116.9 | $2.91 | 891,388.0 | +1.68% |
| 2025-12-23 | $119.6 | $116.3 | $3.27 | 2,966,645.0 | -1.45% |
| 2025-12-22 | $120.0 | $118.7 | $1.38 | 1,269,134.0 | -0.53% |
| 2025-12-19 | $120.2 | $118.2 | $2.05 | 5,550,070.0 | -1.58% |
| 2025-12-18 | $124.8 | $121.1 | $3.72 | 2,693,694.0 | -0.93% |
| 2025-12-17 | $125.1 | $120.6 | $4.55 | 2,129,801.0 | -1.28% |
| 2025-12-16 | $127.2 | $122.5 | $4.70 | 2,106,268.0 | -1.68% |
| 2025-12-15 | $128.2 | $125.8 | $2.32 | 1,369,568.0 | +0.06% |
| 2025-12-12 | $128.1 | $125.6 | $2.51 | 1,279,821.0 | -0.89% |
| 2025-12-11 | $130.2 | $127.4 | $2.86 | 1,510,689.0 | -0.26% |
| 2025-12-10 | $128.2 | $123.9 | $4.36 | 1,833,676.0 | +3.95% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $123.4 | $116.1 | $7.36 | 10,213,796.0 | +5.03% |
Pultegroup Inc-Aktien (PHM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $131.6 | $116.3 | $15.22 | 37,723,113.0 | -7.12% |
| 2025-11 | $127.9 | $111.7 | $16.30 | 32,937,661.0 | +6.11% |
| 2025-10 | $138.3 | $115.1 | $23.22 | 56,882,058.0 | -9.28% |
| 2025-09 | $142.1 | $128.2 | $13.93 | 43,611,242.0 | +0.08% |
| 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% |
5.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):