Dream Finders Homes Inc
[ISIN: US26154D1000]
Aktienkurse
25,140$ -0,71%
Echtzeit-Aktienkurs Dream Finders Homes Inc
Bid: Ask:

Aktienkurse zur Dream Finders Homes Inc Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.08.2025 24,83 25,70 24,21 25,14 -0,71% 523.358,00
31.07.2025 25,77 26,30 25,28 25,32 -4,05% 498.960,00
30.07.2025 27,02 27,73 26,10 26,39 -3,23% 305.543,00
29.07.2025 27,29 27,61 27,06 27,27 -0,44% 244.416,00
28.07.2025 27,19 27,87 26,50 27,39 -0,33% 269.057,00
25.07.2025 27,45 27,50 26,68 27,48 0,66% 553.399,00
24.07.2025 27,93 28,28 26,61 27,30 -4,21% 478.580,00
23.07.2025 29,12 29,12 27,89 28,50 -0,70% 522.906,00
22.07.2025 26,07 28,71 25,95 28,70 12,95% 957.031,00
21.07.2025 25,86 26,69 25,27 25,41 -0,27% 403.544,00
18.07.2025 27,09 27,14 24,82 25,48 -6,08% 668.740,00
17.07.2025 27,12 27,45 26,93 27,13 0,71% 253.546,00
16.07.2025 26,81 27,19 26,25 26,94 1,09% 313.747,00
15.07.2025 28,55 28,65 26,44 26,65 -5,40% 411.222,00
14.07.2025 28,23 28,46 27,69 28,17 -0,46% 238.817,00
11.07.2025 27,36 28,62 27,32 28,30 0,28% 341.519,00
10.07.2025 27,80 29,40 27,67 28,22 1,15% 640.440,00
09.07.2025 26,45 28,21 26,45 27,90 6,37% 511.006,00
08.07.2025 25,92 26,50 25,51 26,23 0,81% 324.372,00
07.07.2025 25,96 26,43 25,60 26,02 -0,38% 335.487,00
03.07.2025 27,03 27,42 25,83 26,12 -2,68% 428.013,00
02.07.2025 26,75 27,11 26,29 26,84 0,26% 431.312,00
01.07.2025 25,03 28,15 24,98 26,77 6,53% 721.921,00
30.06.2025 25,29 25,54 25,03 25,13 -0,63% 294.856,00
27.06.2025 24,97 26,05 24,85 25,29 3,27% 1.155.141,00
26.06.2025 24,33 24,50 23,81 24,49 1,16% 242.487,00
25.06.2025 24,67 24,75 23,75 24,21 -2,97% 295.379,00
24.06.2025 24,17 25,74 23,80 24,95 3,74% 500.070,00
23.06.2025 22,42 24,17 21,84 24,05 7,65% 410.722,00
20.06.2025 22,06 22,59 21,96 22,34 1,09% 1.057.035,00
18.06.2025 21,96 22,80 21,96 22,10 0,14% 364.504,00
17.06.2025 23,05 23,76 21,95 22,07 -4,54% 589.895,00
16.06.2025 23,23 23,36 22,56 23,12 1,58% 467.282,00
13.06.2025 23,11 23,70 22,46 22,76 -3,35% 503.913,00
12.06.2025 22,65 23,55 22,47 23,55 2,30% 448.087,00
11.06.2025 24,94 25,25 22,90 23,02 -6,12% 942.402,00
10.06.2025 23,50 24,89 23,39 24,52 5,60% 650.188,00
09.06.2025 22,36 23,52 22,28 23,22 5,45% 430.159,00
06.06.2025 22,50 22,57 21,58 22,02 -1,78% 544.081,00
05.06.2025 22,08 22,74 21,78 22,42 1,63% 1.043.312,00
04.06.2025 21,34 22,19 21,23 22,06 4,15% 334.743,00
03.06.2025 20,65 21,34 20,50 21,18 2,52% 307.160,00
02.06.2025 20,63 20,81 20,28 20,66 -0,96% 469.789,00
30.05.2025 20,88 21,11 20,61 20,86 0,05% 279.581,00
29.05.2025 20,65 20,94 20,14 20,85 2,21% 326.195,00
28.05.2025 21,26 21,47 20,37 20,40 -5,51% 338.038,00
27.05.2025 21,53 21,72 20,85 21,59 2,91% 375.167,00
23.05.2025 20,30 21,14 20,20 20,98 0,82% 263.864,00
22.05.2025 20,90 21,24 20,40 20,81 -1,56% 354.029,00
21.05.2025 22,10 22,39 21,12 21,14 -5,41% 388.501,00
20.05.2025 23,27 23,36 22,30 22,35 -4,08% 226.029,00
19.05.2025 23,10 23,54 22,76 23,30 -1,40% 254.160,00
16.05.2025 23,25 23,68 23,00 23,63 1,90% 227.439,00
15.05.2025 23,28 23,32 22,62 23,19 -0,30% 229.488,00
14.05.2025 24,13 24,30 23,22 23,26 -3,96% 330.498,00
13.05.2025 23,94 24,80 23,70 24,22 2,28% 473.829,00
12.05.2025 23,78 24,70 23,16 23,68 3,91% 474.299,00
09.05.2025 22,99 23,45 22,57 22,79 -0,18% 343.013,00
08.05.2025 22,62 23,37 22,56 22,83 2,61% 346.397,00
07.05.2025 22,30 22,55 21,83 22,25 1,88% 651.709,00
06.05.2025 22,33 22,68 21,28 21,84 -3,62% 561.425,00
05.05.2025 22,51 23,12 22,30 22,66 -0,35% 327.842,00
02.05.2025 22,34 23,02 22,33 22,74 2,94% 261.604,00
01.05.2025 23,06 23,16 21,94 22,09 -2,52% 366.389,00
30.04.2025 22,32 22,68 21,99 22,66 -0,18% 419.387,00
29.04.2025 22,94 23,15 22,24 22,70 -1,30% 262.625,00
28.04.2025 22,75 23,38 22,38 23,00 1,28% 418.778,00
25.04.2025 22,52 23,02 22,22 22,71 -0,39% 610.901,00
24.04.2025 22,40 22,90 22,06 22,80 2,38% 365.066,00
23.04.2025 23,10 23,95 22,25 22,27 0,04% 529.921,00
22.04.2025 21,33 22,33 21,23 22,26 5,80% 396.382,00
21.04.2025 21,09 21,29 20,69 21,04 -2,09% 382.859,00
17.04.2025 21,01 21,54 20,77 21,49 2,63% 371.596,00
16.04.2025 21,17 21,70 20,54 20,94 -3,28% 565.241,00
15.04.2025 21,71 22,25 21,54 21,65 -0,69% 427.016,00
14.04.2025 22,04 22,09 21,21 21,80 0,79% 266.341,00
11.04.2025 21,41 21,63 20,01 21,63 0,60% 453.731,00
10.04.2025 21,43 21,95 20,42 21,50 -3,07% 413.227,00
09.04.2025 19,94 22,72 19,65 22,18 8,09% 747.628,00
08.04.2025 22,99 23,04 20,06 20,52 -8,56% 643.237,00
07.04.2025 21,50 23,19 21,18 22,44 0,18% 1.258.606,00
04.04.2025 20,50 22,80 20,50 22,40 5,11% 1.017.985,00
03.04.2025 21,46 21,98 20,56 21,31 -6,41% 604.277,00
02.04.2025 21,93 22,97 21,93 22,77 1,56% 365.982,00
01.04.2025 22,66 22,86 22,02 22,42 -0,62% 356.912,00
31.03.2025 22,52 22,73 22,00 22,56 -0,62% 489.325,00
28.03.2025 23,83 23,83 22,66 22,70 -4,06% 469.759,00
27.03.2025 23,76 24,11 23,35 23,66 -0,84% 255.215,00
26.03.2025 24,16 24,47 23,43 23,86 -1,28% 368.697,00
25.03.2025 23,91 24,71 23,73 24,17 -1,23% 329.728,00
24.03.2025 23,63 24,55 23,63 24,47 4,39% 327.965,00
21.03.2025 23,87 24,36 23,20 23,44 -5,22% 850.030,00
20.03.2025 24,39 25,57 24,19 24,73 0,53% 408.381,00
19.03.2025 24,26 25,07 24,09 24,60 2,29% 502.264,00
18.03.2025 23,70 24,40 23,70 24,05 0,12% 335.401,00
17.03.2025 24,08 24,42 23,42 24,02 -0,87% 367.316,00
14.03.2025 23,87 24,34 23,61 24,23 3,55% 326.795,00
13.03.2025 24,04 24,46 23,26 23,40 -4,02% 419.943,00
12.03.2025 26,24 26,67 24,34 24,38 -6,52% 542.481,00
11.03.2025 26,06 26,72 25,57 26,08 0,54% 525.629,00