14,870$
-3,06%
Echtzeit-Aktienkurs Dream Finders Homes Inc
Bid:
Ask:
Aktienkurse zur Dream Finders Homes Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 15,18 | 15,18 | 14,41 | 14,80 | -3,52% | 953.477,00 |
| 11.03.2026 | 15,65 | 15,74 | 14,99 | 15,34 | -2,91% | 891.495,00 |
| 10.03.2026 | 15,61 | 16,10 | 15,28 | 15,80 | 0,57% | 3,00 |
| 09.03.2026 | 16,07 | 16,54 | 14,88 | 15,71 | -4,21% | 3,00 |
| 06.03.2026 | 16,89 | 16,93 | 16,35 | 16,40 | -4,93% | 3,00 |
| 05.03.2026 | 17,31 | 17,62 | 16,88 | 17,25 | -1,82% | 3,00 |
| 04.03.2026 | 17,70 | 17,70 | 17,08 | 17,57 | 0,11% | 348.683,00 |
| 03.03.2026 | 17,07 | 17,72 | 16,76 | 17,55 | -0,90% | 580.813,00 |
| 02.03.2026 | 17,50 | 17,75 | 16,92 | 17,71 | -1,99% | 702.121,00 |
| 27.02.2026 | 18,23 | 18,69 | 18,00 | 18,07 | -1,90% | 602.524,00 |
| 26.02.2026 | 18,44 | 18,70 | 18,09 | 18,42 | -0,11% | 460.603,00 |
| 25.02.2026 | 19,26 | 19,33 | 17,88 | 18,44 | -3,96% | 458.821,00 |
| 24.02.2026 | 19,96 | 20,42 | 19,20 | 19,20 | -4,14% | 523.259,00 |
| 23.02.2026 | 20,59 | 20,73 | 19,70 | 20,03 | -2,24% | 706.296,00 |
| 20.02.2026 | 20,75 | 21,19 | 20,41 | 20,49 | -0,97% | 368.454,00 |
| 19.02.2026 | 20,58 | 20,94 | 20,41 | 20,69 | -0,81% | 297.032,00 |
| 18.02.2026 | 20,92 | 21,55 | 20,75 | 20,86 | -0,62% | 266.896,00 |
| 17.02.2026 | 20,97 | 21,43 | 20,12 | 20,99 | -0,29% | 423.597,00 |
| 13.02.2026 | 20,79 | 21,55 | 20,72 | 21,05 | 3,24% | 512.530,00 |
| 12.02.2026 | 20,91 | 21,47 | 20,33 | 20,39 | -1,02% | 423.970,00 |
| 11.02.2026 | 20,74 | 21,07 | 20,45 | 20,60 | -2,14% | 386.299,00 |
| 10.02.2026 | 19,99 | 21,27 | 19,99 | 21,05 | 6,80% | 463.269,00 |
| 09.02.2026 | 19,65 | 20,22 | 19,39 | 19,71 | 0,72% | 376.860,00 |
| 06.02.2026 | 19,00 | 19,86 | 19,00 | 19,57 | 3,00% | 469.080,00 |
| 05.02.2026 | 19,25 | 19,41 | 18,89 | 19,00 | -1,91% | 434.498,00 |
| 04.02.2026 | 18,56 | 19,83 | 18,53 | 19,37 | 6,55% | 798.709,00 |
| 03.02.2026 | 17,87 | 19,31 | 17,82 | 18,18 | 1,28% | 503.159,00 |
| 02.02.2026 | 18,45 | 18,64 | 17,78 | 17,95 | -2,39% | 366.094,00 |
| 30.01.2026 | 18,27 | 18,61 | 17,94 | 18,39 | -1,18% | 442.990,00 |
| 29.01.2026 | 18,44 | 18,83 | 18,18 | 18,61 | 0,98% | 530.969,00 |
| 28.01.2026 | 18,41 | 18,96 | 18,26 | 18,43 | 0,11% | 504.601,00 |
| 27.01.2026 | 18,39 | 18,74 | 18,06 | 18,41 | -0,97% | 388.787,00 |
| 26.01.2026 | 19,24 | 19,26 | 18,51 | 18,59 | -3,18% | 357.873,00 |
| 23.01.2026 | 19,37 | 19,38 | 18,87 | 19,20 | -0,78% | 225.419,00 |
| 22.01.2026 | 19,95 | 20,26 | 19,19 | 19,35 | -2,17% | 325.945,00 |
| 21.01.2026 | 19,40 | 20,04 | 19,07 | 19,78 | 2,86% | 375.962,00 |
| 20.01.2026 | 19,00 | 19,72 | 18,80 | 19,23 | -1,79% | 309.115,00 |
| 16.01.2026 | 19,79 | 20,39 | 19,39 | 19,58 | -3,55% | 458.740,00 |
| 15.01.2026 | 19,71 | 20,33 | 19,47 | 20,30 | 3,26% | 404.577,00 |
| 14.01.2026 | 19,82 | 20,11 | 19,45 | 19,66 | -1,35% | 321.319,00 |
| 13.01.2026 | 19,90 | 20,13 | 19,58 | 19,93 | 0,10% | 279.912,00 |
| 12.01.2026 | 19,51 | 20,46 | 19,30 | 19,91 | 1,32% | 439.039,00 |
| 09.01.2026 | 18,15 | 19,68 | 17,91 | 19,65 | 11,39% | 744.813,00 |
| 08.01.2026 | 16,68 | 17,97 | 16,68 | 17,64 | 3,89% | 640.483,00 |
| 07.01.2026 | 17,42 | 17,65 | 16,82 | 16,98 | -2,92% | 724.160,00 |
| 06.01.2026 | 16,93 | 17,51 | 16,59 | 17,49 | 1,98% | 496.715,00 |
| 05.01.2026 | 17,00 | 17,64 | 16,98 | 17,15 | 0,06% | 456.822,00 |