20,690$
-0,81%
Echtzeit-Aktienkurs Dream Finders Homes Inc
Bid:
Ask:
Aktienkurse zur Dream Finders Homes Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 20,53 | 20,94 | 20,41 | 20,69 | -0,81% | 297.032,00 |
| 18.02.2026 | 20,98 | 21,55 | 20,75 | 20,86 | -0,62% | 266.881,00 |
| 17.02.2026 | 20,97 | 21,43 | 20,12 | 20,99 | -0,29% | 423.589,00 |
| 13.02.2026 | 20,79 | 21,55 | 20,72 | 21,05 | 3,24% | 512.530,00 |
| 12.02.2026 | 20,90 | 21,47 | 20,33 | 20,39 | -1,02% | 423.882,00 |
| 11.02.2026 | 20,88 | 21,07 | 20,45 | 20,60 | -2,14% | 386.105,00 |
| 10.02.2026 | 20,02 | 21,27 | 19,99 | 21,05 | 6,80% | 463.259,00 |
| 09.02.2026 | 19,43 | 20,22 | 19,39 | 19,71 | 0,72% | 376.475,00 |
| 06.02.2026 | 19,37 | 19,86 | 19,00 | 19,57 | 3,00% | 469.010,00 |
| 05.02.2026 | 19,27 | 19,41 | 18,89 | 19,00 | -1,91% | 433.721,00 |
| 04.02.2026 | 18,53 | 19,83 | 18,53 | 19,37 | 6,55% | 798.695,00 |
| 03.02.2026 | 18,03 | 19,31 | 17,82 | 18,18 | 1,28% | 503.148,00 |
| 02.02.2026 | 18,19 | 18,64 | 17,78 | 17,95 | -2,39% | 365.619,00 |
| 30.01.2026 | 18,26 | 18,61 | 17,94 | 18,39 | -1,18% | 442.898,00 |
| 29.01.2026 | 18,44 | 18,83 | 18,18 | 18,61 | 0,98% | 530.919,00 |
| 28.01.2026 | 18,47 | 18,96 | 18,26 | 18,43 | 0,11% | 504.487,00 |
| 27.01.2026 | 18,32 | 18,74 | 18,06 | 18,41 | -0,97% | 388.781,00 |
| 26.01.2026 | 19,16 | 19,26 | 18,51 | 18,59 | -3,93% | 357.363,00 |
| 22.01.2026 | 19,87 | 20,26 | 19,19 | 19,35 | -2,17% | 325.930,00 |
| 21.01.2026 | 19,30 | 20,04 | 19,07 | 19,78 | 2,86% | 375.948,00 |
| 20.01.2026 | 19,03 | 19,72 | 18,80 | 19,23 | -1,79% | 309.066,00 |
| 16.01.2026 | 19,79 | 20,39 | 19,39 | 19,58 | -3,55% | 458.740,00 |
| 15.01.2026 | 19,77 | 20,33 | 19,47 | 20,30 | 3,26% | 404.515,00 |
| 14.01.2026 | 19,85 | 20,11 | 19,45 | 19,66 | -1,35% | 321.319,00 |
| 13.01.2026 | 20,03 | 20,13 | 19,58 | 19,93 | 0,10% | 279.910,00 |
| 12.01.2026 | 19,51 | 20,46 | 19,30 | 19,91 | 1,32% | 439.014,00 |
| 09.01.2026 | 18,17 | 19,68 | 17,91 | 19,65 | 11,39% | 742.925,00 |
| 08.01.2026 | 16,90 | 17,97 | 16,68 | 17,64 | 3,89% | 637.412,00 |
| 07.01.2026 | 17,42 | 17,65 | 16,82 | 16,98 | -2,92% | 724.031,00 |
| 06.01.2026 | 16,90 | 17,51 | 16,59 | 17,49 | 1,98% | 495.715,00 |
| 05.01.2026 | 17,00 | 17,64 | 16,98 | 17,15 | 0,06% | 456.697,00 |
| 02.01.2026 | 17,11 | 17,38 | 16,90 | 17,14 | 0,23% | 447.636,00 |
| 31.12.2025 | 17,21 | 17,32 | 17,07 | 17,10 | -1,38% | 337.687,00 |
| 30.12.2025 | 17,23 | 17,50 | 17,13 | 17,34 | -0,46% | 284.159,00 |
| 29.12.2025 | 17,70 | 17,86 | 17,27 | 17,42 | -2,46% | 509.786,00 |
| 26.12.2025 | 17,85 | 17,94 | 17,57 | 17,86 | -0,28% | 245.929,00 |
| 24.12.2025 | 17,70 | 17,93 | 17,53 | 17,91 | 1,53% | 139.972,00 |
| 23.12.2025 | 17,75 | 17,85 | 17,38 | 17,64 | -0,90% | 263.628,00 |
| 22.12.2025 | 17,80 | 18,24 | 17,67 | 17,80 | -0,56% | 366.073,00 |
| 19.12.2025 | 18,15 | 18,18 | 17,61 | 17,90 | -2,93% | 1.167.918,00 |
| 18.12.2025 | 19,10 | 19,62 | 18,42 | 18,44 | -1,23% | 418.856,00 |
| 17.12.2025 | 18,85 | 19,13 | 18,23 | 18,67 | -2,51% | 497.802,00 |
| 16.12.2025 | 19,77 | 19,80 | 19,06 | 19,15 | -2,45% | 319.846,00 |
| 15.12.2025 | 20,03 | 20,32 | 19,60 | 19,63 | -1,36% | 447.977,00 |
| 12.12.2025 | 19,73 | 19,98 | 19,51 | 19,90 | 1,38% | 411.076,00 |
| 11.12.2025 | 19,56 | 20,16 | 19,56 | 19,63 | 0,67% | 405.363,00 |
| 10.12.2025 | 18,01 | 19,59 | 18,00 | 19,50 | 8,03% | 582.755,00 |
| 09.12.2025 | 18,00 | 18,37 | 17,75 | 18,05 | -1,37% | 317.917,00 |
| 08.12.2025 | 18,61 | 18,86 | 18,30 | 18,30 | -2,66% | 311.783,00 |
| 05.12.2025 | 19,17 | 19,32 | 18,78 | 18,80 | -1,67% | 329.312,00 |
| 04.12.2025 | 19,75 | 19,76 | 18,98 | 19,12 | -3,24% | 286.635,00 |
| 03.12.2025 | 19,29 | 20,26 | 19,29 | 19,76 | 2,17% | 369.931,00 |
| 02.12.2025 | 19,15 | 19,60 | 19,00 | 19,34 | 0,10% | 236.884,00 |
| 01.12.2025 | 19,31 | 19,81 | 19,22 | 19,32 | -2,28% | 276.090,00 |
| 28.11.2025 | 19,76 | 19,92 | 19,55 | 19,77 | -0,25% | 109.806,00 |
| 26.11.2025 | 19,24 | 20,12 | 19,20 | 19,82 | 1,80% | 401.871,00 |
| 25.11.2025 | 19,06 | 19,78 | 18,88 | 19,47 | 3,95% | 444.923,00 |
| 24.11.2025 | 19,22 | 19,22 | 18,65 | 18,73 | 5,88% | 382.390,00 |
| 20.11.2025 | 17,92 | 18,25 | 17,61 | 17,69 | -0,45% | 309.243,00 |
| 19.11.2025 | 17,97 | 18,14 | 17,69 | 17,77 | -1,06% | 248.082,00 |
| 18.11.2025 | 17,61 | 18,23 | 17,61 | 17,96 | -0,22% | 319.213,00 |
| 17.11.2025 | 18,72 | 18,92 | 17,92 | 18,00 | -6,01% | 412.265,00 |
| 13.11.2025 | 19,44 | 19,88 | 19,06 | 19,15 | -1,90% | 279.495,00 |
| 12.11.2025 | 19,46 | 19,99 | 19,21 | 19,52 | 3,39% | 341.280,00 |
| 11.11.2025 | 19,10 | 19,31 | 18,80 | 18,88 | -0,53% | 227.373,00 |
| 10.11.2025 | 18,96 | 19,16 | 18,41 | 18,98 | 0,32% | 295.916,00 |
| 07.11.2025 | 18,68 | 19,11 | 18,57 | 18,92 | 1,01% | 335.393,00 |
| 06.11.2025 | 19,57 | 19,57 | 18,73 | 18,73 | -3,10% | 315.255,00 |
| 05.11.2025 | 19,00 | 19,65 | 19,00 | 19,33 | 1,36% | 371.419,00 |
| 04.11.2025 | 19,09 | 19,40 | 18,80 | 19,07 | -0,57% | 490.742,00 |
| 03.11.2025 | 19,51 | 19,56 | 19,05 | 19,18 | -3,13% | 382.982,00 |
| 31.10.2025 | 19,80 | 20,07 | 19,17 | 19,80 | -0,90% | 682.007,00 |
| 30.10.2025 | 20,85 | 21,20 | 19,49 | 19,98 | -7,54% | 780.824,00 |
| 29.10.2025 | 22,48 | 22,86 | 21,40 | 21,61 | -4,04% | 428.746,00 |
| 28.10.2025 | 22,67 | 23,20 | 22,16 | 22,52 | -2,89% | 368.869,00 |
| 27.10.2025 | 23,37 | 23,75 | 23,02 | 23,19 | -0,09% | 292.167,00 |
| 24.10.2025 | 23,38 | 23,80 | 23,21 | 23,21 | 0,17% | 219.233,00 |
| 23.10.2025 | 23,13 | 23,42 | 22,80 | 23,17 | 0,52% | 192.667,00 |
| 22.10.2025 | 23,30 | 23,67 | 22,86 | 23,05 | -0,99% | 263.388,00 |
| 21.10.2025 | 22,49 | 23,61 | 22,20 | 23,28 | 3,01% | 195.602,00 |
| 20.10.2025 | 23,69 | 23,70 | 22,36 | 22,60 | -3,25% | 262.022,00 |
| 17.10.2025 | 23,01 | 23,51 | 22,71 | 23,36 | 0,00% | 340.379,00 |
| 16.10.2025 | 24,13 | 24,28 | 23,24 | 23,36 | -2,91% | 227.879,00 |
| 15.10.2025 | 24,16 | 24,66 | 23,97 | 24,06 | -0,46% | 254.026,00 |
| 14.10.2025 | 23,31 | 24,27 | 23,05 | 24,17 | 3,60% | 394.010,00 |
| 13.10.2025 | 23,58 | 23,65 | 22,78 | 23,33 | -0,47% | 337.728,00 |
| 10.10.2025 | 23,68 | 23,80 | 22,85 | 23,44 | -0,42% | 446.492,00 |
| 09.10.2025 | 24,00 | 24,02 | 22,96 | 23,54 | -2,89% | 586.985,00 |
| 08.10.2025 | 24,92 | 24,92 | 24,04 | 24,24 | -1,38% | 324.561,00 |
| 07.10.2025 | 25,25 | 25,45 | 24,50 | 24,58 | -4,17% | 365.046,00 |
| 06.10.2025 | 26,50 | 26,52 | 25,41 | 25,65 | -1,57% | 250.174,00 |
| 02.10.2025 | 26,00 | 26,18 | 25,41 | 26,06 | -0,61% | 230.793,00 |
| 01.10.2025 | 25,85 | 26,56 | 25,71 | 26,22 | 1,16% | 237.274,00 |
| 30.09.2025 | 26,26 | 26,26 | 25,55 | 25,92 | -1,26% | 256.507,00 |
| 29.09.2025 | 26,09 | 26,59 | 25,87 | 26,25 | 0,31% | 184.833,00 |
| 26.09.2025 | 26,18 | 26,47 | 25,87 | 26,17 | 1,20% | 231.173,00 |
| 25.09.2025 | 26,60 | 27,08 | 25,72 | 25,86 | -3,47% | 272.695,00 |
| 24.09.2025 | 26,89 | 27,50 | 26,55 | 26,79 | -0,41% | 264.287,00 |
| 23.09.2025 | 27,01 | 27,42 | 26,79 | 26,90 | 0,75% | 256.973,00 |
| 22.09.2025 | 26,93 | 27,37 | 26,23 | 26,70 | -2,98% | 397.569,00 |