23.90
price up icon2.14%   0.50
after-market Handel nachbörslich: 23.90
loading

Beazer Homes Usa Inc-Aktien (BZH) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-02 $24.07 $23.30 $0.775 323,726.0 +2.14%
2025-07-01 $24.30 $22.17 $2.13 497,506.0 +4.60%
2025-06-30 $22.64 $21.88 $0.765 350,371.0 -1.02%
2025-06-27 $23.10 $22.17 $0.93 476,650.0 +2.22%
2025-06-26 $22.11 $21.73 $0.38 184,155.0 +0.91%
2025-06-25 $22.30 $21.75 $0.555 211,718.0 -2.32%
2025-06-24 $22.84 $22.14 $0.705 249,533.0 +0.45%
2025-06-23 $22.35 $21.35 $1.00 236,150.0 +3.28%
2025-06-20 $21.84 $21.31 $0.535 538,503.0 +0.79%
2025-06-18 $21.80 $21.12 $0.685 234,963.0 +0.19%
2025-06-17 $22.59 $21.34 $1.25 392,119.0 -2.33%
2025-06-16 $22.06 $21.45 $0.61 208,285.0 +2.00%
2025-06-13 $22.25 $21.36 $0.895 333,383.0 -3.42%
2025-06-12 $22.43 $21.77 $0.66 280,005.0 -0.27%
2025-06-11 $23.41 $22.30 $1.11 367,396.0 -2.87%
2025-06-10 $23.12 $22.00 $1.12 487,579.0 +4.50%
2025-06-09 $22.28 $21.49 $0.79 278,223.0 +2.90%
2025-06-06 $22.04 $21.25 $0.785 290,101.0 -2.20%
2025-06-05 $22.00 $21.43 $0.57 354,873.0 -0.50%
2025-06-04 $22.11 $21.14 $0.965 471,464.0 +3.34%
2025-06-03 $21.34 $20.60 $0.7398 500,343.0 +2.66%

Beazer Homes Usa Inc-Aktien (BZH) Preisverlauf Jahr für Jahr

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

Beazer Homes Usa Inc-Aktien (BZH) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $24.30 $22.17 $2.13 1,144,958.0 +6.84%
2025-06 $23.41 $20.11 $3.30 6,901,038.0 +9.02%
2025-05 $24.05 $19.32 $4.73 8,483,061.0 +4.91%
2025-04 $20.97 $17.37 $3.60 8,605,634.0 -4.07%
2025-03 $23.64 $19.80 $3.84 7,617,228.0 -8.57%
2025-02 $25.36 $20.66 $4.70 11,223,164.0 +0.63%
2025-01 $29.30 $21.91 $7.39 6,925,908.0 -19.30%

Beazer Homes Usa Inc-Aktien (BZH) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $35.32 $26.97 $8.35 5,468,907.0 -21.77%
2024-11 $38.22 $30.65 $7.57 7,172,066.0 +13.62%
2024-10 $34.23 $29.39 $4.83 5,331,644.0 -9.98%
2024-09 $35.20 $29.04 $6.16 7,173,042.0 +9.24%
2024-08 $34.01 $25.58 $8.43 9,538,219.0 -7.10%
2024-07 $34.89 $25.95 $8.94 9,048,281.0 +22.53%
2024-06 $30.62 $27.01 $3.61 6,932,791.0 -4.32%
2024-05 $29.92 $25.48 $4.45 8,454,066.0 +2.46%
2024-04 $33.12 $25.77 $7.35 7,262,477.0 -14.54%
2024-03 $33.18 $29.12 $4.06 5,148,780.0 +4.69%
2024-02 $32.87 $27.42 $5.45 7,993,334.0 -1.32%
2024-01 $33.47 $30.36 $3.10 6,120,240.0 -6.04%

Beazer Homes Usa Inc-Aktien (BZH) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $34.45 $26.25 $8.20 8,231,558.0 +28.43%
2023-11 $31.32 $23.93 $7.39 10,336,292.0 +8.76%
2023-10 $25.32 $22.03 $3.29 8,300,845.0 -2.89%
2023-09 $29.94 $24.37 $5.57 7,637,431.0 -15.01%
2023-08 $34.95 $26.87 $8.08 11,288,970.0 -12.85%
2023-07 $35.93 $26.10 $9.83 10,750,362.0 +18.88%
2023-06 $28.50 $20.31 $8.19 7,201,595.0 +39.57%
2023-05 $21.89 $18.50 $3.39 6,899,048.0 -4.88%
2023-04 $21.33 $15.47 $5.86 5,244,977.0 +34.19%
2023-03 $15.89 $13.56 $2.33 6,288,581.0 +6.51%
2023-02 $17.64 $14.35 $3.29 5,572,152.0 -8.92%
2023-01 $16.39 $12.89 $3.50 3,926,512.0 +28.29%
residential_construction SKY
$67.51
price up icon 2.12%
residential_construction KBH
$55.74
price up icon 0.69%
residential_construction IBP
$195.50
price up icon 0.43%
residential_construction MTH
$72.62
price up icon 2.32%
$64.93
price up icon 1.12%
residential_construction TOL
$120.26
price up icon 1.93%
Kapitalisierung:     |  Volumen (24h):