Holen Sie sich die Stockscreener-App
129.96
5.38%
6.63
Handel nachbörslich:
128.05
-1.91
-1.47%
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 |
|---|---|---|---|---|---|
| 2025-08-13 | $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% |
| 2025-08-05 | $122.2 | $119.1 | $3.02 | 1,856,471.0 | +1.39% |
| 2025-08-04 | $119.9 | $116.9 | $3.01 | 1,965,423.0 | +2.24% |
| 2025-08-01 | $117.4 | $114.4 | $2.95 | 2,028,627.0 | +3.39% |
| 2025-07-31 | $113.8 | $111.5 | $2.29 | 1,932,279.0 | -0.39% |
| 2025-07-30 | $117.6 | $112.4 | $5.19 | 1,932,449.0 | -3.16% |
| 2025-07-29 | $117.8 | $115.9 | $1.87 | 1,630,331.0 | +0.21% |
| 2025-07-28 | $117.6 | $114.9 | $2.67 | 1,569,078.0 | +0.40% |
| 2025-07-25 | $116.9 | $114.6 | $2.32 | 1,413,880.0 | +0.28% |
| 2025-07-24 | $119.1 | $115.8 | $3.36 | 2,154,530.0 | -2.72% |
| 2025-07-23 | $119.8 | $118.7 | $1.14 | 1,379,223.0 | -1.56% |
| 2025-07-22 | $121.6 | $115.7 | $5.96 | 5,148,509.0 | +11.52% |
| 2025-07-21 | $110.3 | $108.3 | $2.02 | 2,210,234.0 | -0.01% |
| 2025-07-18 | $110.7 | $107.9 | $2.77 | 1,940,821.0 | -0.57% |
| 2025-07-17 | $110.1 | $108.6 | $1.42 | 2,120,033.0 | -0.01% |
| 2025-07-16 | $110.2 | $107.2 | $3.06 | 2,301,075.0 | +1.19% |
| 2025-07-15 | $114.0 | $107.9 | $6.08 | 2,495,762.0 | -4.29% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $131.1 | $114.4 | $16.65 | 20,799,140.0 | +15.09% |
| 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% |
4.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):