29,635$
7,80%
Echtzeit-Aktienkurs Dream Finders Homes Inc
Bid:
Ask:
Aktienkurse zur Dream Finders Homes Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 28,09 | 30,40 | 27,69 | 29,66 | 7,89% | 614.859,00 |
| 21.08.2025 | 27,49 | 27,73 | 26,85 | 27,49 | -1,75% | 195.724,00 |
| 20.08.2025 | 28,58 | 29,09 | 27,89 | 27,98 | -1,89% | 410.372,00 |
| 19.08.2025 | 28,30 | 29,43 | 28,21 | 28,52 | 1,64% | 311.121,00 |
| 18.08.2025 | 28,05 | 28,57 | 27,95 | 28,06 | 0,21% | 350.981,00 |
| 15.08.2025 | 28,61 | 28,80 | 27,86 | 28,00 | -0,14% | 305.038,00 |
| 14.08.2025 | 28,15 | 28,54 | 27,33 | 28,04 | -4,46% | 340.754,00 |
| 13.08.2025 | 26,27 | 29,55 | 26,07 | 29,35 | 13,02% | 778.262,00 |
| 12.08.2025 | 25,14 | 25,99 | 25,13 | 25,97 | 3,51% | 295.475,00 |
| 11.08.2025 | 26,01 | 26,31 | 24,57 | 25,09 | -3,43% | 297.171,00 |
| 08.08.2025 | 25,62 | 26,06 | 25,23 | 25,98 | 1,52% | 385.437,00 |
| 07.08.2025 | 25,90 | 26,57 | 25,52 | 25,59 | 0,00% | 319.040,00 |
| 06.08.2025 | 26,21 | 26,49 | 25,57 | 25,59 | -2,55% | 378.812,00 |
| 05.08.2025 | 25,54 | 26,93 | 25,54 | 26,26 | 2,86% | 464.816,00 |
| 04.08.2025 | 25,25 | 25,87 | 25,25 | 25,53 | 1,55% | 288.842,00 |
| 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 |