25,380$
-6,55%
Echtzeit-Aktienkurs Dream Finders Homes Inc
Bid:
Ask:
Aktienkurse zur Dream Finders Homes Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 27,60 | 27,60 | 25,09 | 25,38 | -6,55% | 1.371.036,00 |
| 17.12.2024 | 28,28 | 29,13 | 26,89 | 27,16 | -5,03% | 709.891,00 |
| 16.12.2024 | 28,56 | 29,44 | 28,25 | 28,60 | -0,49% | 689.239,00 |
| 13.12.2024 | 29,47 | 29,47 | 28,43 | 28,74 | -2,91% | 572.693,00 |
| 12.12.2024 | 29,88 | 30,26 | 29,23 | 29,60 | -1,33% | 459.862,00 |
| 11.12.2024 | 30,41 | 30,71 | 29,76 | 30,00 | 0,00% | 314.829,00 |
| 10.12.2024 | 30,51 | 30,51 | 29,39 | 30,00 | -3,07% | 513.582,00 |
| 09.12.2024 | 31,02 | 31,36 | 30,50 | 30,95 | 1,48% | 308.319,00 |
| 06.12.2024 | 31,37 | 31,82 | 30,00 | 30,50 | -2,18% | 535.695,00 |
| 05.12.2024 | 32,20 | 32,32 | 31,09 | 31,18 | -3,11% | 407.372,00 |
| 04.12.2024 | 33,25 | 33,29 | 32,04 | 32,18 | -3,57% | 414.740,00 |
| 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 | 34,02 | 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 | 33,35 | 33,42 | 32,23 | 32,90 | -2,95% | 584.772,00 |
| 25.11.2024 | 32,43 | 34,37 | 32,01 | 33,90 | 7,11% | 1.030.809,00 |
| 22.11.2024 | 31,14 | 31,96 | 30,46 | 31,65 | 13,40% | 6.371.726,00 |
| 20.11.2024 | 27,62 | 28,33 | 27,40 | 27,91 | 1,97% | 343.219,00 |
| 19.11.2024 | 26,87 | 27,39 | 26,23 | 27,37 | 0,44% | 639.578,00 |
| 18.11.2024 | 27,85 | 28,20 | 26,93 | 27,25 | -3,06% | 510.164,00 |
| 15.11.2024 | 28,51 | 28,61 | 27,97 | 28,11 | -1,85% | 330.494,00 |
| 14.11.2024 | 29,00 | 29,31 | 28,24 | 28,64 | 0,00% | 398.408,00 |
| 13.11.2024 | 30,03 | 30,43 | 28,55 | 28,64 | -3,96% | 754.726,00 |
| 12.11.2024 | 30,69 | 30,80 | 29,62 | 29,82 | -4,30% | 560.638,00 |
| 11.11.2024 | 32,52 | 32,53 | 30,74 | 31,16 | -4,21% | 455.992,00 |
| 08.11.2024 | 32,41 | 33,26 | 31,80 | 32,53 | 0,56% | 387.953,00 |
| 07.11.2024 | 31,54 | 33,12 | 31,47 | 32,35 | 2,28% | 306.201,00 |
| 06.11.2024 | 32,68 | 32,97 | 30,55 | 31,63 | -2,38% | 422.913,00 |
| 05.11.2024 | 30,73 | 32,65 | 30,68 | 32,40 | 4,65% | 519.823,00 |
| 04.11.2024 | 30,90 | 32,10 | 30,72 | 30,96 | 0,68% | 340.562,00 |
| 01.11.2024 | 30,83 | 32,24 | 30,59 | 30,75 | 3,02% | 491.197,00 |
| 31.10.2024 | 30,33 | 30,50 | 29,36 | 29,85 | -4,17% | 357.734,00 |
| 30.10.2024 | 30,00 | 31,80 | 29,54 | 31,15 | -0,54% | 352.707,00 |
| 29.10.2024 | 30,56 | 31,39 | 30,02 | 31,32 | -2,76% | 559.409,00 |
| 28.10.2024 | 32,50 | 32,80 | 31,92 | 32,21 | 0,62% | 191.147,00 |
| 25.10.2024 | 32,86 | 33,26 | 31,65 | 32,01 | -1,63% | 271.582,00 |
| 24.10.2024 | 32,80 | 33,50 | 32,41 | 32,54 | 1,62% | 341.539,00 |
| 23.10.2024 | 31,19 | 32,35 | 31,19 | 32,02 | 2,10% | 576.438,00 |
| 22.10.2024 | 33,09 | 33,37 | 31,07 | 31,36 | -7,38% | 764.515,00 |
| 21.10.2024 | 35,24 | 35,63 | 33,58 | 33,86 | -3,89% | 381.125,00 |
| 18.10.2024 | 34,18 | 35,71 | 33,83 | 35,23 | 4,39% | 364.973,00 |
| 17.10.2024 | 34,00 | 34,10 | 33,27 | 33,75 | -0,53% | 265.382,00 |
| 16.10.2024 | 33,74 | 34,22 | 33,74 | 33,93 | 2,17% | 249.388,00 |
| 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% | 304.568,00 |
| 11.10.2024 | 32,17 | 33,38 | 32,17 | 32,74 | 1,93% | 249.310,00 |
| 10.10.2024 | 32,24 | 32,65 | 31,63 | 32,12 | -2,61% | 248.217,00 |
| 09.10.2024 | 33,69 | 34,14 | 32,76 | 32,98 | -1,96% | 249.145,00 |
| 08.10.2024 | 33,70 | 34,76 | 33,27 | 33,64 | 0,00% | 237.005,00 |
| 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% | 317.343,00 |
| 03.10.2024 | 34,85 | 35,28 | 34,35 | 34,96 | -0,54% | 221.630,00 |
| 02.10.2024 | 35,57 | 36,03 | 35,07 | 35,15 | -2,50% | 204.379,00 |
| 01.10.2024 | 35,92 | 36,10 | 34,51 | 36,05 | -0,44% | 291.839,00 |
| 30.09.2024 | 36,21 | 36,76 | 35,79 | 36,21 | -1,23% | 487.999,00 |
| 27.09.2024 | 35,29 | 36,75 | 35,10 | 36,66 | 5,98% | 283.483,00 |
| 26.09.2024 | 35,30 | 35,58 | 34,32 | 34,59 | -0,32% | 248.291,00 |
| 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% | 382.589,00 |
| 23.09.2024 | 37,46 | 38,02 | 36,14 | 36,64 | -0,03% | 337.321,00 |
| 20.09.2024 | 37,58 | 37,69 | 36,42 | 36,65 | -3,81% | 938.063,00 |
| 19.09.2024 | 38,90 | 39,15 | 36,99 | 38,10 | 2,81% | 475.256,00 |
| 18.09.2024 | 35,69 | 38,55 | 35,69 | 37,06 | 3,15% | 500.382,00 |
| 17.09.2024 | 35,55 | 36,27 | 34,90 | 35,93 | 3,04% | 405.811,00 |
| 16.09.2024 | 34,73 | 34,91 | 33,70 | 34,87 | 1,60% | 529.413,00 |
| 13.09.2024 | 33,41 | 35,15 | 33,08 | 34,32 | 5,24% | 419.041,00 |
| 12.09.2024 | 31,37 | 33,19 | 31,32 | 32,61 | 4,96% | 238.437,00 |
| 11.09.2024 | 30,90 | 31,50 | 30,37 | 31,07 | -0,64% | 371.920,00 |
| 10.09.2024 | 30,57 | 31,44 | 29,90 | 31,27 | 2,06% | 404.023,00 |
| 09.09.2024 | 30,05 | 31,16 | 30,05 | 30,64 | 2,10% | 364.392,00 |
| 06.09.2024 | 30,27 | 31,15 | 29,92 | 30,01 | -0,53% | 444.542,00 |
| 05.09.2024 | 30,78 | 31,40 | 30,00 | 30,17 | -1,63% | 372.764,00 |
| 04.09.2024 | 30,89 | 31,07 | 30,17 | 30,67 | -1,26% | 263.578,00 |
| 03.09.2024 | 33,00 | 33,43 | 30,60 | 31,06 | -7,14% | 413.847,00 |
| 30.08.2024 | 33,59 | 33,66 | 32,95 | 33,45 | 0,48% | 362.155,00 |
| 29.08.2024 | 32,93 | 33,68 | 32,47 | 33,29 | 1,52% | 515.208,00 |
| 28.08.2024 | 32,67 | 33,03 | 32,18 | 32,79 | -0,73% | 490.855,00 |
| 27.08.2024 | 32,85 | 33,45 | 32,39 | 33,03 | -0,48% | 494.461,00 |
| 26.08.2024 | 34,12 | 34,44 | 32,95 | 33,19 | -1,25% | 686.335,00 |
| 23.08.2024 | 31,41 | 33,61 | 31,41 | 33,61 | 8,35% | 562.471,00 |
| 22.08.2024 | 30,32 | 31,24 | 30,03 | 31,02 | 2,44% | 600.167,00 |
| 21.08.2024 | 29,53 | 30,58 | 29,47 | 30,28 | 4,41% | 365.360,00 |
| 20.08.2024 | 29,10 | 29,48 | 28,81 | 29,00 | -0,65% | 294.439,00 |
| 19.08.2024 | 29,00 | 29,71 | 28,87 | 29,19 | 1,42% | 317.962,00 |
| 16.08.2024 | 28,65 | 29,45 | 28,65 | 28,78 | -0,24% | 330.300,00 |
| 15.08.2024 | 29,33 | 29,51 | 28,43 | 28,85 | 0,38% | 507.587,00 |
| 14.08.2024 | 28,92 | 28,95 | 28,26 | 28,74 | 0,31% | 386.982,00 |
| 13.08.2024 | 28,00 | 28,84 | 27,76 | 28,65 | 4,03% | 354.223,00 |
| 12.08.2024 | 27,51 | 27,76 | 27,07 | 27,54 | 0,40% | 244.167,00 |
| 09.08.2024 | 27,53 | 28,00 | 27,08 | 27,43 | 0,04% | 283.499,00 |
| 08.08.2024 | 27,11 | 27,68 | 26,72 | 27,42 | 4,10% | 242.720,00 |
| 07.08.2024 | 28,03 | 28,31 | 25,95 | 26,34 | -3,76% | 565.232,00 |
| 06.08.2024 | 26,19 | 27,98 | 25,60 | 27,37 | 3,17% | 529.990,00 |
| 05.08.2024 | 26,09 | 26,61 | 23,46 | 26,53 | -6,09% | 886.579,00 |
| 02.08.2024 | 29,03 | 29,03 | 27,45 | 28,25 | -7,10% | 506.250,00 |
| 01.08.2024 | 34,96 | 34,96 | 30,16 | 30,41 | -3,61% | 456.586,00 |
| 31.07.2024 | 32,27 | 32,89 | 31,35 | 31,55 | -1,28% | 363.735,00 |
| 30.07.2024 | 32,42 | 32,70 | 31,26 | 31,96 | -0,16% | 244.509,00 |
| 29.07.2024 | 32,94 | 33,20 | 31,48 | 32,01 | -2,05% | 349.478,00 |