Hot Features
Premium
Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.
| Name | Symbol | Markt | Aktientyp |
|---|---|---|---|
| PulteGroup Inc | PHM | NYSE | Common Stock |
| Änderung | Änderung % | Aktuell | Zeit
|
|
|---|---|---|---|---|
| 2,74 | 2,46% | 114,10 | 02:00:00 |
| Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
|---|---|---|---|---|
| 112,30 | 112,02 | 114,71 | 113,80 | 111,36 |
PHM Historische Zusammenfassung
| Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 106,25 | 114,71 | 104,60 | 110,02 | 2.487.084 | 7,85 | 7,39% |
| 1 Monat | 120,62 | 121,075 | 104,60 | 111,12 | 1.806.705 | -6,52 | -5,41% |
| 3 Monate | 104,80 | 121,075 | 100,24 | 109,76 | 1.769.482 | 9,30 | 8,87% |
| 6 Monate | 71,84 | 121,075 | 71,20 | 100,95 | 1.931.152 | 42,26 | 58,83% |
| 1 Jahr | 64,71 | 121,075 | 64,41 | 85,85 | 2.277.729 | 49,39 | 76,33% |
| 3 Jahre | 54,60 | 121,075 | 35,0324 | 60,09 | 2.498.228 | 59,50 | 108,97% |
| 5 Jahre | 31,81 | 121,075 | 17,12 | 49,29 | 2.878.929 | 82,29 | 258,69% |
PHM 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Apr 2024 | 113,80 | 2,44 | 2,19% | 112,30 | 114,71 | 112,02 | 1.747.065 |
| 26 Apr 2024 | 111,36 | -0,90 | -0,80% | 110,00 | 111,64 | 107,11 | 1.889.710 |
| 25 Apr 2024 | 112,26 | -0,50 | -0,44% | 113,40 | 114,62 | 111,19 | 2.045.355 |
| 24 Apr 2024 | 112,76 | 4,93 | 4,57% | 107,06 | 113,25 | 105,82 | 3.513.983 |
| 23 Apr 2024 | 107,83 | 2,40 | 2,28% | 106,32 | 107,83 | 105,185 | 2.722.606 |
| 20 Apr 2024 | 105,43 | -0,53 | -0,50% | 106,25 | 107,99 | 104,60 | 2.325.217 |
| 19 Apr 2024 | 105,96 | -0,19 | -0,18% | 109,50 | 109,66 | 105,92 | 1.902.868 |
| 18 Apr 2024 | 106,15 | -0,71 | -0,66% | 108,06 | 108,19 | 105,97 | 1.285.049 |
| 17 Apr 2024 | 106,86 | -1,93 | -1,77% | 107,37 | 107,63 | 105,35 | 1.576.793 |
| 16 Apr 2024 | 108,79 | -2,10 | -1,89% | 111,49 | 111,54 | 108,42 | 1.839.558 |
| 13 Apr 2024 | 110,89 | 0,31 | 0,28% | 109,90 | 110,91 | 109,28 | 1.530.607 |
| 12 Apr 2024 | 110,58 | 1,18 | 1,08% | 109,42 | 111,57 | 109,42 | 1.173.629 |
| 11 Apr 2024 | 109,40 | -5,99 | -5,19% | 111,30 | 111,86 | 109,10 | 2.235.405 |
| 10 Apr 2024 | 115,39 | 0,34 | 0,30% | 115,88 | 116,01 | 112,76 | 1.295.251 |
| 09 Apr 2024 | 115,05 | -1,30 | -1,12% | 116,57 | 116,99 | 115,01 | 1.679.421 |
| 06 Apr 2024 | 116,35 | 2,51 | 2,20% | 114,10 | 116,64 | 113,865 | 1.296.583 |
| 05 Apr 2024 | 113,84 | -1,78 | -1,54% | 117,09 | 117,75 | 113,245 | 1.775.047 |
| 04 Apr 2024 | 115,62 | 1,42 | 1,24% | 113,70 | 115,74 | 113,51 | 1.456.843 |
| 03 Apr 2024 | 114,20 | -4,23 | -3,57% | 115,83 | 116,04 | 112,36 | 2.023.136 |
| 02 Apr 2024 | 118,43 | -2,19 | -1,82% | 120,62 | 121,075 | 117,86 | 1.246.207 |
| 28 Mär 2024 | 120,62 | 2,61 | 2,21% | 118,18 | 120,89 | 118,09 | 1.623.984 |
| 27 Mär 2024 | 118,01 | 2,02 | 1,74% | 117,01 | 118,2567 | 116,32 | 1.406.308 |
