24,220$
3,81%
Echtzeit-Aktienkurs Dream Finders Homes Inc
Bid:
Ask:
Aktienkurse zur Dream Finders Homes Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 23,53 | 24,26 | 23,25 | 24,22 | 3,81% | 14.436,00 |
| 29.01.2025 | 24,09 | 24,25 | 23,18 | 23,33 | -3,20% | 483.744,00 |
| 28.01.2025 | 24,96 | 24,96 | 24,02 | 24,10 | -3,95% | 307.965,00 |
| 27.01.2025 | 24,28 | 25,42 | 24,20 | 25,09 | 2,49% | 368.049,00 |
| 24.01.2025 | 24,66 | 24,80 | 24,21 | 24,48 | -0,73% | 282.642,00 |
| 23.01.2025 | 24,41 | 25,15 | 24,11 | 24,66 | 0,41% | 295.096,00 |
| 22.01.2025 | 24,03 | 24,58 | 23,96 | 24,56 | 1,36% | 252.181,00 |
| 21.01.2025 | 24,59 | 25,00 | 24,18 | 24,23 | 0,41% | 445.991,00 |
| 17.01.2025 | 24,68 | 24,88 | 23,91 | 24,13 | 0,08% | 311.290,00 |
| 16.01.2025 | 24,05 | 24,28 | 23,34 | 24,11 | 0,04% | 309.788,00 |
| 15.01.2025 | 25,33 | 25,54 | 24,04 | 24,10 | 2,29% | 496.080,00 |
| 14.01.2025 | 22,82 | 23,57 | 22,34 | 23,56 | 6,75% | 556.448,00 |
| 13.01.2025 | 21,49 | 22,16 | 21,42 | 22,07 | 2,03% | 342.033,00 |
| 10.01.2025 | 21,74 | 21,99 | 21,43 | 21,63 | -2,87% | 457.324,00 |
| 08.01.2025 | 22,26 | 22,39 | 21,65 | 22,27 | -1,63% | 655.005,00 |
| 07.01.2025 | 22,82 | 23,27 | 22,35 | 22,64 | -1,01% | 514.209,00 |
| 06.01.2025 | 23,53 | 24,14 | 22,75 | 22,87 | -1,34% | 384.507,00 |
| 03.01.2025 | 23,23 | 23,53 | 22,77 | 23,18 | 1,09% | 531.081,00 |
| 02.01.2025 | 23,79 | 24,13 | 22,71 | 22,93 | -1,46% | 532.425,00 |
| 31.12.2024 | 23,18 | 23,67 | 22,91 | 23,27 | 1,88% | 627.342,00 |
| 30.12.2024 | 23,03 | 23,03 | 22,18 | 22,84 | -1,51% | 462.441,00 |
| 27.12.2024 | 23,97 | 24,10 | 23,05 | 23,19 | -3,70% | 378.780,00 |
| 26.12.2024 | 23,76 | 24,29 | 23,28 | 24,08 | 0,54% | 490.177,00 |
| 24.12.2024 | 23,57 | 24,02 | 23,46 | 23,95 | 0,21% | 288.342,00 |
| 23.12.2024 | 23,87 | 23,98 | 22,95 | 23,90 | -0,29% | 838.022,00 |
| 20.12.2024 | 23,47 | 24,56 | 23,14 | 23,97 | 1,14% | 2.796.532,00 |
| 19.12.2024 | 25,00 | 25,15 | 22,95 | 23,70 | -6,62% | 1.624.389,00 |
| 18.12.2024 | 27,37 | 27,60 | 25,09 | 25,38 | -6,55% | 1.379.930,00 |
| 17.12.2024 | 28,28 | 29,13 | 26,89 | 27,16 | -5,03% | 709.891,00 |
| 16.12.2024 | 28,60 | 29,44 | 28,25 | 28,60 | -0,49% | 708.146,00 |
| 13.12.2024 | 29,28 | 29,47 | 28,43 | 28,74 | -2,91% | 672.148,00 |
| 12.12.2024 | 29,88 | 30,26 | 29,23 | 29,60 | -1,33% | 661.464,00 |
| 11.12.2024 | 30,43 | 30,71 | 29,76 | 30,00 | 0,00% | 314.956,00 |
| 10.12.2024 | 30,50 | 30,51 | 29,39 | 30,00 | -3,07% | 513.583,00 |
| 09.12.2024 | 31,02 | 31,36 | 30,50 | 30,95 | 1,48% | 308.343,00 |
| 06.12.2024 | 31,36 | 31,82 | 30,00 | 30,50 | -2,18% | 537.418,00 |
| 05.12.2024 | 32,21 | 32,32 | 31,09 | 31,18 | -3,11% | 917.648,00 |
| 04.12.2024 | 33,17 | 33,29 | 32,04 | 32,18 | -3,57% | 415.060,00 |
| 03.12.2024 | 33,40 | 33,64 | 32,64 | 33,37 | -0,30% | 283.700,00 |
| 02.12.2024 | 33,09 | 33,72 | 32,71 | 33,47 | 0,60% | 405.134,00 |
| 29.11.2024 | 33,91 | 34,43 | 33,22 | 33,27 | -0,21% | 195.497,00 |
| 27.11.2024 | 33,47 | 33,64 | 32,71 | 33,34 | 1,34% | 287.435,00 |
| 26.11.2024 | 33,37 | 33,42 | 32,23 | 32,90 | -2,95% | 584.924,00 |
| 25.11.2024 | 32,43 | 34,37 | 32,01 | 33,90 | 7,11% | 1.031.126,00 |
| 22.11.2024 | 30,93 | 31,96 | 30,46 | 31,65 | 3,53% | 6.372.599,00 |
| 21.11.2024 | 30,60 | 32,29 | 30,43 | 30,57 | 9,53% | 255.923,00 |
| 20.11.2024 | 27,60 | 28,33 | 27,40 | 27,91 | 1,97% | 364.953,00 |
| 19.11.2024 | 26,87 | 27,39 | 26,23 | 27,37 | 0,44% | 640.502,00 |
| 18.11.2024 | 27,80 | 28,20 | 26,93 | 27,25 | -3,06% | 510.213,00 |
| 15.11.2024 | 28,61 | 28,61 | 27,97 | 28,11 | -1,85% | 330.496,00 |
| 14.11.2024 | 28,70 | 29,31 | 28,24 | 28,64 | 0,00% | 398.671,00 |
| 13.11.2024 | 30,25 | 30,43 | 28,55 | 28,64 | -3,96% | 755.052,00 |
| 12.11.2024 | 30,71 | 30,80 | 29,62 | 29,82 | -4,30% | 563.511,00 |
| 11.11.2024 | 32,52 | 32,53 | 30,74 | 31,16 | -4,21% | 456.434,00 |
| 08.11.2024 | 32,41 | 33,26 | 31,80 | 32,53 | 0,56% | 387.965,00 |
| 07.11.2024 | 31,54 | 33,12 | 31,47 | 32,35 | 2,28% | 306.231,00 |
| 06.11.2024 | 32,68 | 32,97 | 30,55 | 31,63 | -2,38% | 422.918,00 |
| 05.11.2024 | 30,73 | 32,65 | 30,68 | 32,40 | 4,65% | 519.896,00 |
| 04.11.2024 | 30,90 | 32,10 | 30,72 | 30,96 | 0,68% | 340.574,00 |
| 01.11.2024 | 30,83 | 32,24 | 30,59 | 30,75 | 3,02% | 491.222,00 |
| 31.10.2024 | 30,33 | 30,50 | 29,36 | 29,85 | -4,17% | 357.738,00 |
| 30.10.2024 | 30,00 | 31,80 | 29,54 | 31,15 | -0,54% | 352.718,00 |
| 29.10.2024 | 30,56 | 31,39 | 30,02 | 31,32 | -2,76% | 559.630,00 |
| 28.10.2024 | 32,50 | 32,80 | 31,92 | 32,21 | 0,62% | 191.274,00 |
| 25.10.2024 | 32,86 | 33,26 | 31,65 | 32,01 | -1,63% | 271.647,00 |
| 24.10.2024 | 32,80 | 33,50 | 32,41 | 32,54 | 1,62% | 341.583,00 |
| 23.10.2024 | 31,19 | 32,35 | 31,19 | 32,02 | 2,10% | 576.532,00 |
| 22.10.2024 | 33,09 | 33,37 | 31,07 | 31,36 | -7,38% | 764.912,00 |
| 21.10.2024 | 35,24 | 35,63 | 33,58 | 33,86 | -3,89% | 381.131,00 |
| 18.10.2024 | 34,18 | 35,71 | 33,83 | 35,23 | 4,39% | 364.983,00 |
| 17.10.2024 | 34,00 | 34,10 | 33,27 | 33,75 | -0,53% | 265.745,00 |
| 16.10.2024 | 33,74 | 34,22 | 33,74 | 33,93 | 2,17% | 249.414,00 |
| 15.10.2024 | 33,09 | 33,76 | 32,84 | 33,21 | 0,54% | 394.931,00 |
| 14.10.2024 | 32,52 | 33,12 | 32,17 | 33,03 | 0,89% | 305.783,00 |
| 11.10.2024 | 32,17 | 33,38 | 32,17 | 32,74 | 1,93% | 249.315,00 |
| 10.10.2024 | 32,24 | 32,65 | 31,63 | 32,12 | -2,61% | 248.286,00 |
| 09.10.2024 | 33,69 | 34,14 | 32,76 | 32,98 | -1,96% | 250.708,00 |
| 08.10.2024 | 33,70 | 34,76 | 33,27 | 33,64 | 0,00% | 237.006,00 |
| 07.10.2024 | 33,81 | 33,99 | 33,01 | 33,64 | -1,92% | 305.419,00 |
| 04.10.2024 | 35,49 | 35,60 | 33,15 | 34,30 | -1,89% | 317.345,00 |
| 03.10.2024 | 34,85 | 35,28 | 34,35 | 34,96 | -0,54% | 223.057,00 |
| 02.10.2024 | 35,57 | 36,03 | 35,07 | 35,15 | -2,50% | 204.455,00 |
| 01.10.2024 | 35,92 | 36,10 | 34,51 | 36,05 | -0,44% | 292.637,00 |
| 30.09.2024 | 36,25 | 36,76 | 35,79 | 36,21 | -1,23% | 488.020,00 |
| 27.09.2024 | 35,29 | 36,75 | 35,10 | 36,66 | 5,98% | 284.721,00 |
| 26.09.2024 | 35,30 | 35,58 | 34,32 | 34,59 | -0,32% | 248.339,00 |
| 25.09.2024 | 35,44 | 35,82 | 34,68 | 34,70 | -2,80% | 290.715,00 |
| 24.09.2024 | 36,77 | 36,98 | 35,31 | 35,70 | -2,57% | 386.369,00 |
| 23.09.2024 | 37,46 | 38,02 | 36,14 | 36,64 | -0,03% | 337.325,00 |
| 20.09.2024 | 37,58 | 37,69 | 36,42 | 36,65 | -3,81% | 990.571,00 |
| 19.09.2024 | 38,90 | 39,15 | 36,99 | 38,10 | 2,81% | 476.593,00 |
| 18.09.2024 | 35,69 | 38,55 | 35,69 | 37,06 | 3,15% | 504.155,00 |
| 17.09.2024 | 35,55 | 36,27 | 34,90 | 35,93 | 3,04% | 405.824,00 |
| 16.09.2024 | 34,73 | 34,91 | 33,70 | 34,87 | 1,60% | 530.203,00 |
| 13.09.2024 | 33,41 | 35,15 | 33,08 | 34,32 | 5,24% | 419.042,00 |
| 12.09.2024 | 31,37 | 33,19 | 31,32 | 32,61 | 4,96% | 238.451,00 |
| 11.09.2024 | 30,90 | 31,50 | 30,37 | 31,07 | -0,64% | 372.186,00 |
| 10.09.2024 | 30,57 | 31,44 | 29,90 | 31,27 | 2,06% | 404.029,00 |
| 09.09.2024 | 30,05 | 31,16 | 30,05 | 30,64 | 2,10% | 364.712,00 |
| 06.09.2024 | 30,27 | 31,15 | 29,92 | 30,01 | -0,53% | 444.544,00 |