Deutsche Märkte öffnen in 5 Stunden 29 Minuten

PulteGroup, Inc. (PHM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
42,70+0,28 (+0,66%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Jan. 202142,1543,1242,1542,7042,702.287.400
14. Jan. 202142,7642,8742,2042,4242,422.296.300
13. Jan. 202143,1143,8842,1542,5642,563.701.300
12. Jan. 202142,2042,7041,6642,6642,661.926.700
11. Jan. 202141,5342,9241,1542,0842,082.081.600
08. Jan. 202142,7443,0941,3041,5341,532.439.100
07. Jan. 202140,9542,7040,5642,4942,493.896.300
06. Jan. 202140,5341,1839,9240,8540,853.850.100
05. Jan. 202140,7641,7040,3641,0741,074.652.700
04. Jan. 202143,2943,4341,3342,2142,213.666.100
31. Dez. 202044,2344,2343,0143,1243,121.737.100
30. Dez. 202044,2044,8343,9744,0944,091.225.300
29. Dez. 202044,6844,8943,7844,1544,151.227.100
28. Dez. 202045,4245,5744,2944,4744,471.265.300
24. Dez. 202044,3345,2743,8945,2045,201.089.400
23. Dez. 202045,4945,5744,1244,2944,291.792.800
22. Dez. 202044,9345,6344,5445,4145,411.852.500
21. Dez. 202044,1845,2343,6444,7544,752.457.000
18. Dez. 202045,1745,7644,8745,1045,106.322.500
17. Dez. 202042,9845,0942,9844,7844,785.642.300
16. Dez. 202042,7542,8542,0042,5042,503.052.000
15. Dez. 202042,2042,8942,0542,4242,422.479.400
15. Dez. 20200.14 Dividende
14. Dez. 202042,6743,2542,1042,1241,982.735.700
11. Dez. 202042,1142,6241,9642,3542,212.640.600
10. Dez. 202041,7142,3041,5142,1642,022.541.500
09. Dez. 202042,5142,6241,4542,0841,943.005.100
08. Dez. 202042,8042,8241,5142,0441,902.889.600
07. Dez. 202042,1843,6841,7643,6243,483.145.500
04. Dez. 202043,1343,2041,9542,0641,924.251.300
03. Dez. 202041,4643,2841,4543,1743,033.144.400
02. Dez. 202042,4742,6041,2341,5541,415.214.100
01. Dez. 202043,8743,9842,2942,6642,525.315.800
30. Nov. 202044,3244,6242,7843,6343,485.629.600
27. Nov. 202044,3145,0344,1144,3644,211.356.200
25. Nov. 202044,2544,9443,8344,6144,461.953.300
24. Nov. 202045,5245,6843,7343,9843,832.601.200
23. Nov. 202043,9945,3743,7245,1945,041.893.100
20. Nov. 202043,8244,1843,3643,6743,522.805.500
19. Nov. 202044,2144,7543,0243,6343,483.505.200
18. Nov. 202043,0244,3942,8343,7343,582.501.100
17. Nov. 202042,8043,7842,3743,0142,872.710.300
16. Nov. 202043,1143,1941,8942,8742,733.381.600
13. Nov. 202042,0743,3341,7942,9342,792.180.700
12. Nov. 202042,7243,6741,3141,7141,572.742.000
11. Nov. 202042,7542,8942,1142,8242,682.457.000
10. Nov. 202041,5342,8040,6042,5742,435.152.000
09. Nov. 202044,1744,9240,5540,6440,504.777.500
06. Nov. 202045,9445,9443,8944,1143,962.083.100
05. Nov. 202046,5947,1645,7046,0245,872.332.400
04. Nov. 202044,1947,1444,0846,3246,174.171.600
03. Nov. 202042,6543,4442,1643,1543,012.895.700
02. Nov. 202041,6542,4441,1342,1542,012.974.500
30. Okt. 202041,2541,9040,5040,7640,622.835.800
29. Okt. 202042,1642,5440,9641,4141,272.088.400
28. Okt. 202040,3242,4539,9241,9441,803.712.600
27. Okt. 202042,3442,8140,9341,3341,193.401.700
26. Okt. 202044,0644,2541,9142,4142,273.475.100
23. Okt. 202043,4244,1042,7743,9943,844.583.500
22. Okt. 202044,1145,2742,0742,6442,506.130.100
21. Okt. 202046,8846,9544,8045,2445,094.187.700
20. Okt. 202046,8847,5746,4446,9846,823.063.300
19. Okt. 202048,0048,3245,9846,4246,273.243.300
16. Okt. 202048,9249,5847,6247,7547,592.577.400
15. Okt. 202047,5949,0747,5148,9048,741.454.700
14. Okt. 202048,6948,9248,0048,2848,121.760.800
13. Okt. 202048,7448,9447,8048,3748,212.116.400
12. Okt. 202049,3349,5748,5849,4849,322.075.600
09. Okt. 202049,3149,7048,6648,9848,821.870.900
08. Okt. 202048,1749,2947,9948,9748,812.694.500
07. Okt. 202047,3947,9746,8547,1346,971.619.800
06. Okt. 202047,7248,0246,3946,6246,472.019.200
05. Okt. 202047,6248,3146,5447,7247,562.564.700
02. Okt. 202046,5247,8046,4747,5347,372.003.900
01. Okt. 202046,8547,4945,9747,4647,302.849.000
30. Sept. 202045,7247,0645,5146,2946,144.560.300
29. Sept. 202046,1846,3645,0645,2745,121.828.000
28. Sept. 202044,9445,8244,5745,7645,611.561.600
25. Sept. 202043,8644,3343,3344,0143,861.207.600
24. Sept. 202043,8045,0242,9644,3544,202.040.600
23. Sept. 202045,8946,2143,7843,8443,692.025.100
22. Sept. 202044,7845,9444,4745,8745,722.282.200
21. Sept. 202043,9944,6943,2444,6144,462.571.900
18. Sept. 202045,2245,9144,4444,9844,835.646.300
18. Sept. 20200.12 Dividende
17. Sept. 202045,9146,4145,0445,4645,192.211.700
16. Sept. 202045,6247,1845,4046,7246,442.525.700
15. Sept. 202045,5646,3844,9645,0544,782.442.500
14. Sept. 202045,8345,8744,9345,6745,402.166.800
11. Sept. 202044,8045,5344,7045,3045,031.993.000
10. Sept. 202044,8645,4844,2144,5044,241.921.700
09. Sept. 202043,7445,0043,4644,6044,332.769.500
08. Sept. 202042,5944,3142,3143,1942,933.022.300
04. Sept. 202044,4544,9342,1843,2142,952.922.900
03. Sept. 202046,1646,2743,6744,1943,932.416.800
02. Sept. 202046,2946,4244,7646,1445,871.854.600
01. Sept. 202044,5346,0644,2746,0545,782.325.300
31. Aug. 202045,4745,4744,2144,5944,322.451.300
28. Aug. 202046,0246,4245,1945,3245,052.356.600
27. Aug. 202046,5947,0045,7345,7545,482.794.300
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...