Deutsche Märkte öffnen in 1 Stunde 55 Minute

PulteGroup, Inc. (PHM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
105,96-0,19 (-0,18%)
Börsenschluss: 04:00PM EDT
105,90 -0,06 (-0,06%)
Nachbörse: 07:59PM EDT
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Apr. 2024109,50109,66105,92105,96105,961.902.900
17. Apr. 2024108,06108,19105,97106,15106,151.285.000
16. Apr. 2024107,37107,63105,35106,86106,861.576.900
15. Apr. 2024110,91111,54108,42108,79108,791.839.600
12. Apr. 2024109,90110,91109,28110,89110,891.534.600
11. Apr. 2024109,42111,57109,42110,58110,581.175.400
10. Apr. 2024110,99111,86109,10109,40109,402.239.000
09. Apr. 2024115,88116,01112,76115,39115,391.307.100
08. Apr. 2024116,57116,99115,01115,05115,051.679.800
05. Apr. 2024114,10116,64113,87116,35116,351.298.900
04. Apr. 2024117,09117,75113,25113,84113,841.778.800
03. Apr. 2024113,70115,74113,51115,62115,621.461.000
02. Apr. 2024115,83116,04112,36114,20114,202.025.400
01. Apr. 2024120,49121,08117,86118,43118,431.246.300
28. März 2024118,18120,89118,09120,62120,621.624.200
27. März 2024117,01118,26116,32118,01118,011.407.500
26. März 2024115,88116,83115,71115,99115,991.360.900
25. März 2024115,80117,28115,65115,69115,691.107.300
22. März 2024116,34117,41115,49116,45116,451.645.300
21. März 2024115,29117,17115,26116,06116,061.625.600
20. März 2024111,55114,59110,86113,99113,991.512.700
19. März 2024109,56111,61109,13111,41111,411.635.300
18. März 2024111,31111,74109,02110,18110,181.596.400
15. März 2024108,60111,45108,59110,90110,904.465.500
14. März 2024114,36114,64109,22109,72109,722.828.700
14. März 20240.2 Dividende
13. März 2024112,55114,80112,09114,28114,081.988.300
12. März 2024110,62112,94109,74112,16111,961.528.400
11. März 2024112,22112,34109,11110,85110,661.464.400
08. März 2024114,36115,20111,89112,68112,481.284.900
07. März 2024112,49114,72112,49113,80113,601.864.200
06. März 2024111,45111,66110,27111,44111,242.046.500
05. März 2024110,64113,07109,79110,45110,262.096.300
04. März 2024112,23113,43110,79111,03110,842.510.000
01. März 2024108,38111,41108,05111,21111,021.836.800
29. Feb. 2024107,28108,73106,95108,38108,192.580.300
28. Feb. 2024106,50107,30105,80106,43106,241.226.700
27. Feb. 2024106,82107,91106,07106,86106,671.653.200
26. Feb. 2024105,94107,19105,72106,20106,011.527.400
23. Feb. 2024105,12106,83105,12105,74105,551.013.300
22. Feb. 2024104,63106,12104,22104,68104,501.462.400
21. Feb. 2024104,62105,87102,59103,62103,441.264.800
20. Feb. 2024100,50103,25100,24103,04102,861.704.500
16. Feb. 2024103,06103,40101,29101,45101,271.528.000
15. Feb. 2024104,41104,93103,17104,48104,301.336.900
14. Feb. 2024103,47104,51102,22103,82103,641.390.600
13. Feb. 2024101,31103,25100,24102,00101,822.120.500
12. Feb. 2024103,40106,34103,16105,68105,501.516.800
09. Feb. 2024103,02103,93102,15103,10102,921.695.500
08. Feb. 2024103,28104,10102,20103,26103,081.430.900
07. Feb. 2024103,33104,28102,78103,01102,831.765.500
06. Feb. 2024104,54104,54101,54102,57102,392.195.200
05. Feb. 2024104,90105,04103,26104,35104,171.893.500
02. Feb. 2024104,80107,17103,33105,97105,781.641.300
01. Feb. 2024105,77107,01104,44106,73106,541.563.700
31. Jan. 2024105,13107,73104,29104,56104,382.255.500
30. Jan. 2024107,81110,75105,20105,55105,373.473.100
29. Jan. 2024105,06106,60104,58106,06105,872.840.400
26. Jan. 2024104,91106,34104,54105,12104,941.891.800
25. Jan. 2024103,13105,15102,91105,13104,952.157.500
24. Jan. 2024104,55105,16101,64102,36102,182.313.500
23. Jan. 2024106,28108,11102,44103,60103,423.189.200
22. Jan. 2024106,89109,26106,38109,24109,052.386.900
19. Jan. 2024104,66106,22103,49106,07105,881.543.000
18. Jan. 2024105,20105,80102,96104,23104,051.439.300
17. Jan. 2024103,19103,98102,46103,75103,571.705.300
16. Jan. 2024104,08104,79103,31104,12103,941.620.400
12. Jan. 2024106,14106,39104,01104,91104,731.113.800
11. Jan. 2024103,94105,88103,45105,82105,631.341.400
10. Jan. 2024104,71106,11104,53105,21105,031.421.500
09. Jan. 2024102,55103,57102,32103,31103,131.289.000
08. Jan. 2024102,33103,77102,24103,73103,551.538.100
05. Jan. 202499,86102,3399,86101,48101,301.601.900
04. Jan. 202499,90101,4899,68100,31100,131.984.900
03. Jan. 2024100,00101,3199,03100,47100,292.018.700
02. Jan. 2024101,83102,56100,70101,55101,372.533.700
29. Dez. 2023103,19103,85102,72103,22103,041.227.800
28. Dez. 2023103,29104,21103,04103,49103,31880.700
27. Dez. 2023103,36104,29102,95103,93103,751.177.900
26. Dez. 2023102,75103,63102,41103,18103,001.111.800
22. Dez. 2023103,03103,06101,98102,43102,251.410.200
21. Dez. 2023103,85104,13101,58102,43102,251.259.400
20. Dez. 2023102,80104,21101,98102,08101,901.672.300
19. Dez. 2023102,32104,21101,70102,94102,762.348.100
18. Dez. 2023102,28102,30100,40102,00101,822.324.600
18. Dez. 20230.2 Dividende
15. Dez. 2023103,61105,13102,16102,49102,116.866.200
14. Dez. 202399,69105,0999,69104,88104,494.060.700
13. Dez. 202396,7898,8895,3697,9697,603.163.500
12. Dez. 202396,3196,6295,8095,9995,641.608.000
11. Dez. 202395,8796,5695,3896,0595,691.774.200
08. Dez. 202393,9996,6293,9996,3195,952.226.900
07. Dez. 202392,7794,4992,4994,4694,112.142.500
06. Dez. 202392,0093,7892,0092,4692,122.144.200
05. Dez. 202390,9691,6090,5090,9290,581.581.900
04. Dez. 202390,2391,4489,8191,0290,681.831.800
01. Dez. 202388,5191,4188,5191,0290,682.474.700
30. Nov. 202387,6788,5386,5988,4288,092.742.900
29. Nov. 202388,5188,8687,8988,0187,681.263.600
28. Nov. 202387,8988,4687,3687,5987,271.482.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...