Beazer Homes USA

NYS:BZH.N, US07556Q8814
+ Beazer Homes USA op mijn watchlist
25,098 21:59
+0,518 (+2,11%)

Historische koersen - januari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
02 jan 0,000 26,740 26,410
27,975 270.856 -0,720 -2,62%
03 jan 0,000 26,690 26,540
26,970 169.592 -0,050 -0,19%
06 jan 0,000 26,300 26,190
27,285 232.613 -0,390 -1,46%
07 jan 26,510 26,360 25,920
26,690 354.619 +0,060 +0,23%
08 jan 26,120 26,570 25,750
26,665 311.119 +0,210 +0,80%
10 jan 26,333 25,630 25,550
26,333 261.530 -0,940 -3,54%
13 jan 0,000 26,120 25,390
26,140 222.902 +0,490 +1,91%
14 jan 0,000 27,080 26,570
0,000 385.502 +0,960 +3,68%
15 jan 28,560 28,430 27,940
28,890 378.432 +1,350 +4,99%
16 jan 28,170 28,570 27,950
28,576 237.952 +0,140 +0,49%
17 jan 0,000 28,250 27,900
0,000 204.329 -0,320 -1,12%
21 jan 0,000 28,190 28,070
29,030 249.150 -0,060 -0,21%
22 jan 28,045 28,000 27,680
28,210 188.084 -0,190 -0,67%
23 jan 27,940 27,930 27,530
28,290 224.755 -0,070 -0,25%
24 jan 27,710 27,520 27,480
28,010 150.437 -0,410 -1,47%
27 jan 27,470 28,370 27,470
29,304 404.071 +0,850 +3,09%
28 jan 28,220 27,460 27,450
28,220 201.761 -0,910 -3,21%
29 jan 0,000 26,940 26,560
27,520 243.921 -0,520 -1,89%
30 jan 27,270 27,700 27,000
28,078 329.553 +0,760 +2,82%
31 jan 24,000 22,160 21,910
24,610 2.144.037 -5,540 -20,00%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront