Holen Sie sich die Stockscreener-App
127.90
3.95%
4.86
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 |
|---|---|---|---|---|---|
| 2025-12-10 | $128.2 | $123.9 | $4.36 | 1,833,676.0 | +3.95% |
| 2025-12-09 | $124.9 | $122.9 | $2.08 | 1,694,930.0 | -1.47% |
| 2025-12-08 | $126.5 | $124.2 | $2.29 | 1,288,027.0 | -1.66% |
| 2025-12-05 | $129.4 | $126.8 | $2.62 | 1,191,840.0 | -0.70% |
| 2025-12-04 | $131.6 | $127.5 | $4.01 | 1,593,685.0 | -1.87% |
| 2025-12-03 | $130.5 | $126.9 | $3.57 | 1,417,880.0 | +2.99% |
| 2025-12-02 | $127.4 | $125.1 | $2.30 | 1,750,368.0 | -0.50% |
| 2025-12-01 | $128.4 | $126.3 | $2.05 | 1,420,764.0 | -0.01% |
| 2025-11-28 | $127.9 | $126.7 | $1.27 | 675,502.0 | -0.31% |
| 2025-11-26 | $127.9 | $125.3 | $2.67 | 1,428,987.0 | +1.50% |
| 2025-11-25 | $126.3 | $119.9 | $6.44 | 2,284,052.0 | +5.39% |
| 2025-11-24 | $120.1 | $118.1 | $1.95 | 2,190,800.0 | -0.86% |
| 2025-11-21 | $121.7 | $115.3 | $6.43 | 2,346,307.0 | +5.22% |
| 2025-11-20 | $116.0 | $113.5 | $2.46 | 1,451,486.0 | +0.52% |
| 2025-11-19 | $114.5 | $112.8 | $1.69 | 1,387,219.0 | +0.24% |
| 2025-11-18 | $114.2 | $111.7 | $2.60 | 2,082,038.0 | -0.34% |
| 2025-11-17 | $118.1 | $113.7 | $4.36 | 1,856,631.0 | -3.79% |
| 2025-11-14 | $121.1 | $118.1 | $2.93 | 1,340,003.0 | -0.04% |
| 2025-11-13 | $121.1 | $118.4 | $2.71 | 1,496,249.0 | -1.83% |
| 2025-11-12 | $122.7 | $120.3 | $2.43 | 1,244,487.0 | -0.49% |
| 2025-11-11 | $121.6 | $119.5 | $2.14 | 1,611,791.0 | +0.87% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $131.6 | $122.9 | $8.70 | 14,024,846.0 | +0.56% |
| 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% |
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% |
2.54%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):