11,300$
1,89%
Echtzeit-Aktienkurs Dream Finders Homes
Bid:
Ask:
Aktienkurse zur Dream Finders Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 11,13 | 11,50 | 10,92 | 11,30 | 1,89% | 1.075.714,00 |
| 24.09.2026 | 11,65 | 11,76 | 10,87 | 11,09 | -4,64% | 1.468.199,00 |
| 23.09.2026 | 11,96 | 11,96 | 11,59 | 11,63 | -5,14% | 889.020,00 |
| 22.09.2026 | 11,79 | 12,33 | 11,55 | 12,26 | 7,54% | 1.434.778,00 |
| 21.09.2026 | 11,48 | 11,57 | 11,28 | 11,40 | 0,44% | 1.268.429,00 |
| 18.09.2026 | 11,56 | 11,67 | 11,26 | 11,35 | -3,07% | 1.947.467,00 |
| 17.09.2026 | 12,41 | 12,50 | 11,66 | 11,71 | -2,50% | 1.452.217,00 |
| 16.09.2026 | 12,58 | 12,77 | 11,85 | 12,01 | -4,23% | 1.388.130,00 |
| 15.09.2026 | 12,72 | 12,83 | 12,26 | 12,54 | -1,26% | 952.639,00 |
| 14.09.2026 | 12,02 | 12,79 | 12,02 | 12,70 | 3,50% | 911.671,00 |
| 11.09.2026 | 12,27 | 12,73 | 11,95 | 12,27 | 2,08% | 872.771,00 |
| 10.09.2026 | 12,72 | 12,72 | 11,76 | 12,02 | -6,97% | 1.098.743,00 |
| 09.09.2026 | 13,45 | 13,45 | 12,74 | 12,92 | -2,71% | 597.480,00 |
| 08.09.2026 | 13,74 | 13,90 | 13,14 | 13,28 | -3,77% | 608.419,00 |
| 04.09.2026 | 13,80 | 13,99 | 13,64 | 13,80 | 0,00% | 451.512,00 |
| 03.09.2026 | 13,75 | 13,97 | 13,26 | 13,80 | 3,14% | 1.045.134,00 |
| 02.09.2026 | 13,84 | 13,92 | 13,38 | 13,38 | -2,41% | 714.487,00 |
| 01.09.2026 | 13,91 | 14,13 | 13,52 | 13,71 | -2,42% | 572.453,00 |
| 31.08.2026 | 14,41 | 14,55 | 14,02 | 14,05 | -4,81% | 586.683,00 |
| 28.08.2026 | 14,58 | 14,92 | 14,58 | 14,76 | 2,71% | 302.239,00 |
| 27.08.2026 | 14,51 | 14,69 | 14,26 | 14,37 | -2,24% | 529.204,00 |
| 26.08.2026 | 15,23 | 15,34 | 14,66 | 14,70 | -3,98% | 314.445,00 |
| 25.08.2026 | 15,23 | 15,45 | 14,60 | 15,31 | 3,73% | 382.400,00 |
| 24.08.2026 | 14,96 | 15,33 | 14,68 | 14,76 | -1,07% | 382.778,00 |
| 21.08.2026 | 14,78 | 15,28 | 14,75 | 14,92 | 1,57% | 400.470,00 |
| 20.08.2026 | 14,48 | 14,92 | 14,26 | 14,69 | -1,48% | 482.450,00 |
| 19.08.2026 | 15,11 | 16,14 | 14,82 | 14,91 | 4,34% | 640.105,00 |
| 18.08.2026 | 14,85 | 15,45 | 14,28 | 14,29 | -5,24% | 593.387,00 |
| 17.08.2026 | 15,22 | 15,31 | 14,95 | 15,08 | -3,33% | 514.575,00 |
| 14.08.2026 | 16,01 | 16,01 | 15,11 | 15,60 | 5,12% | 606.016,00 |
| 13.08.2026 | 14,63 | 14,96 | 14,48 | 14,84 | 3,13% | 555.874,00 |
| 12.08.2026 | 14,10 | 14,47 | 13,80 | 14,39 | 1,77% | 595.200,00 |
| 11.08.2026 | 13,93 | 14,47 | 13,65 | 14,14 | 2,54% | 766.764,00 |
| 10.08.2026 | 14,67 | 14,67 | 13,60 | 13,79 | -8,25% | 1.351.108,00 |
| 07.08.2026 | 14,68 | 15,33 | 14,14 | 15,03 | 7,20% | 1.032.865,00 |
| 06.08.2026 | 14,62 | 14,62 | 13,84 | 14,02 | -5,40% | 502.618,00 |
| 05.08.2026 | 14,43 | 15,11 | 13,88 | 14,82 | 3,71% | 558.559,00 |
| 04.08.2026 | 13,19 | 14,30 | 13,19 | 14,29 | 9,92% | 1.158.935,00 |
| 03.08.2026 | 13,09 | 13,54 | 12,84 | 13,00 | 1,64% | 1.075.574,00 |
| 31.07.2026 | 13,10 | 13,24 | 12,50 | 12,79 | -4,12% | 926.777,00 |
| 30.07.2026 | 15,21 | 15,46 | 13,17 | 13,34 | -13,49% | 814.081,00 |
| 29.07.2026 | 15,90 | 16,26 | 15,41 | 15,42 | -4,99% | 480.090,00 |
| 28.07.2026 | 15,99 | 16,51 | 15,98 | 16,23 | 3,84% | 477.797,00 |
| 27.07.2026 | 16,34 | 16,89 | 15,57 | 15,63 | -1,82% | 490.264,00 |
| 24.07.2026 | 14,71 | 16,05 | 14,68 | 15,92 | 8,82% | 566.282,00 |
| 23.07.2026 | 14,87 | 15,08 | 14,24 | 14,63 | -4,19% | 718.280,00 |
| 22.07.2026 | 15,60 | 15,88 | 15,11 | 15,27 | 0,20% | 560.872,00 |
| 21.07.2026 | 14,68 | 15,36 | 14,63 | 15,24 | 2,42% | 528.155,00 |
| 20.07.2026 | 15,89 | 15,89 | 14,86 | 14,88 | -6,06% | 604.925,00 |
| 17.07.2026 | 16,54 | 16,98 | 15,73 | 15,84 | -4,12% | 498.383,00 |
| 16.07.2026 | 16,19 | 16,91 | 16,19 | 16,52 | 2,29% | 501.916,00 |
| 15.07.2026 | 15,96 | 16,50 | 15,94 | 16,15 | 2,54% | 544.115,00 |
| 14.07.2026 | 15,86 | 16,04 | 15,48 | 15,75 | 1,35% | 447.699,00 |
| 13.07.2026 | 15,85 | 16,00 | 15,40 | 15,54 | -1,83% | 506.621,00 |
| 10.07.2026 | 15,66 | 16,53 | 15,66 | 15,83 | 1,41% | 536.686,00 |
| 09.07.2026 | 15,64 | 15,86 | 15,33 | 15,61 | -0,26% | 490.533,00 |
| 08.07.2026 | 16,27 | 16,43 | 15,62 | 15,65 | -5,55% | 1.038.595,00 |
| 07.07.2026 | 16,42 | 16,83 | 16,37 | 16,57 | 1,16% | 578.921,00 |
| 06.07.2026 | 16,54 | 16,86 | 15,77 | 16,38 | -2,44% | 682.561,00 |
| 02.07.2026 | 16,63 | 16,82 | 16,15 | 16,79 | 2,44% | 511.768,00 |
| 01.07.2026 | 17,06 | 17,90 | 16,33 | 16,39 | -5,04% | 700.998,00 |
| 30.06.2026 | 17,20 | 17,62 | 16,96 | 17,26 | -0,80% | 817.330,00 |
| 29.06.2026 | 17,16 | 17,67 | 16,51 | 17,40 | 1,16% | 906.576,00 |
| 26.06.2026 | 17,03 | 17,25 | 16,77 | 17,20 | 2,44% | 897.436,00 |
| 25.06.2026 | 17,06 | 17,80 | 16,76 | 16,79 | 0,36% | 711.615,00 |
| 24.06.2026 | 15,12 | 16,95 | 15,12 | 16,73 | 13,42% | 1.028.605,00 |
| 23.06.2026 | 14,25 | 14,86 | 14,24 | 14,75 | 2,15% | 403.228,00 |
| 22.06.2026 | 15,43 | 15,62 | 14,38 | 14,44 | -7,44% | 569.679,00 |
| 18.06.2026 | 14,67 | 15,90 | 14,65 | 15,60 | 7,44% | 1.492.892,00 |
| 17.06.2026 | 14,78 | 15,54 | 14,29 | 14,52 | -2,94% | 752.779,00 |
| 16.06.2026 | 15,04 | 15,57 | 14,78 | 14,96 | 0,34% | 505.703,00 |
| 15.06.2026 | 15,42 | 16,14 | 14,91 | 14,91 | -0,93% | 606.299,00 |
| 12.06.2026 | 14,99 | 15,48 | 14,95 | 15,05 | -0,46% | 645.085,00 |
| 11.06.2026 | 14,46 | 15,13 | 14,15 | 15,12 | 4,78% | 608.554,00 |
| 10.06.2026 | 14,85 | 15,09 | 14,31 | 14,43 | -2,63% | 625.997,00 |
| 09.06.2026 | 14,53 | 15,35 | 14,47 | 14,82 | 3,64% | 561.575,00 |
| 08.06.2026 | 14,39 | 14,81 | 14,22 | 14,30 | -2,05% | 339.691,00 |
| 05.06.2026 | 14,14 | 14,81 | 14,08 | 14,60 | 1,74% | 599.808,00 |
| 04.06.2026 | 14,81 | 14,84 | 14,20 | 14,35 | -0,90% | 747.323,00 |
| 03.06.2026 | 14,85 | 14,99 | 14,20 | 14,48 | -3,79% | 683.202,00 |
| 02.06.2026 | 15,61 | 15,61 | 14,97 | 15,05 | -3,59% | 474.211,00 |
| 01.06.2026 | 15,64 | 15,78 | 15,24 | 15,61 | 0,97% | 537.539,00 |
| 29.05.2026 | 15,50 | 16,15 | 15,46 | 15,46 | -0,45% | 609.906,00 |
| 28.05.2026 | 15,02 | 15,90 | 15,00 | 15,53 | 0,45% | 555.120,00 |
| 27.05.2026 | 15,16 | 16,12 | 14,74 | 15,46 | 3,90% | 623.612,00 |
| 26.05.2026 | 14,73 | 15,23 | 14,72 | 14,88 | 1,99% | 609.810,00 |
| 22.05.2026 | 14,48 | 14,71 | 14,36 | 14,59 | -0,27% | 538.786,00 |
| 21.05.2026 | 13,61 | 14,75 | 13,22 | 14,63 | 5,03% | 728.391,00 |
| 20.05.2026 | 12,98 | 13,96 | 12,49 | 13,93 | 10,82% | 763.455,00 |
| 19.05.2026 | 12,77 | 13,05 | 12,20 | 12,57 | -2,18% | 1.252.819,00 |
| 18.05.2026 | 13,10 | 13,41 | 12,77 | 12,85 | -1,91% | 1.110.024,00 |
| 15.05.2026 | 13,44 | 13,50 | 12,80 | 13,10 | -3,61% | 982.437,00 |
| 14.05.2026 | 13,66 | 14,05 | 13,37 | 13,59 | 1,19% | 868.933,00 |
| 13.05.2026 | 12,93 | 13,45 | 12,71 | 13,43 | 3,15% | 1.046.180,00 |
| 12.05.2026 | 14,73 | 14,82 | 12,58 | 13,02 | -13,37% | 2.736.037,00 |
| 11.05.2026 | 14,52 | 15,10 | 14,08 | 15,03 | 4,96% | 2.001.926,00 |
| 08.05.2026 | 14,37 | 14,46 | 13,91 | 14,32 | -0,21% | 568.273,00 |
| 07.05.2026 | 14,61 | 14,77 | 14,05 | 14,35 | -2,05% | 630.746,00 |
| 06.05.2026 | 14,78 | 15,18 | 14,41 | 14,65 | 3,10% | 952.203,00 |
| 05.05.2026 | 14,22 | 14,54 | 14,15 | 14,21 | 1,21% | 795.184,00 |