24,380$
-6,52%
Echtzeit-Aktienkurs Dream Finders Homes Inc
Bid:
Ask:
Aktienkurse zur Dream Finders Homes Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 26,24 | 26,67 | 24,34 | 24,38 | -6,52% | 542.481,00 |
| 11.03.2025 | 26,22 | 26,72 | 25,57 | 26,08 | 0,54% | 525.628,00 |
| 10.03.2025 | 25,22 | 26,77 | 25,21 | 25,94 | 2,25% | 676.438,00 |
| 07.03.2025 | 24,68 | 25,65 | 24,41 | 25,37 | 1,76% | 526.393,00 |
| 06.03.2025 | 24,00 | 25,23 | 24,00 | 24,93 | 2,17% | 594.376,00 |
| 05.03.2025 | 23,85 | 24,54 | 23,68 | 24,40 | 2,82% | 429.124,00 |
| 04.03.2025 | 22,44 | 24,25 | 22,16 | 23,73 | 3,90% | 607.964,00 |
| 03.03.2025 | 24,00 | 24,02 | 22,70 | 22,84 | -4,48% | 495.267,00 |
| 28.02.2025 | 23,69 | 24,22 | 23,43 | 23,91 | 1,79% | 556.495,00 |
| 27.02.2025 | 24,18 | 24,66 | 23,33 | 23,49 | -2,00% | 453.833,00 |
| 26.02.2025 | 25,00 | 25,86 | 23,69 | 23,97 | -3,19% | 767.451,00 |
| 25.02.2025 | 23,37 | 26,08 | 22,61 | 24,76 | 17,90% | 1.575.871,00 |
| 24.02.2025 | 21,49 | 21,62 | 20,76 | 21,00 | -1,45% | 411.206,00 |
| 21.02.2025 | 22,43 | 22,72 | 20,97 | 21,31 | -3,18% | 460.233,00 |
| 20.02.2025 | 21,78 | 22,30 | 21,50 | 22,01 | 0,14% | 398.408,00 |
| 19.02.2025 | 21,49 | 22,19 | 21,28 | 21,98 | -0,18% | 413.245,00 |
| 18.02.2025 | 22,48 | 22,48 | 21,46 | 22,02 | -2,13% | 319.189,00 |
| 14.02.2025 | 22,51 | 23,00 | 22,33 | 22,50 | 1,90% | 288.582,00 |
| 13.02.2025 | 21,21 | 22,36 | 21,00 | 22,08 | 5,34% | 346.589,00 |
| 12.02.2025 | 20,76 | 21,13 | 20,54 | 20,96 | -3,76% | 419.178,00 |
| 11.02.2025 | 21,60 | 21,98 | 21,42 | 21,78 | 0,69% | 237.385,00 |
| 10.02.2025 | 21,50 | 21,64 | 21,10 | 21,63 | 2,32% | 371.879,00 |
| 07.02.2025 | 22,19 | 22,70 | 21,02 | 21,14 | -5,79% | 379.535,00 |
| 06.02.2025 | 22,65 | 23,03 | 22,39 | 22,44 | -0,71% | 345.843,00 |
| 05.02.2025 | 22,68 | 23,00 | 21,90 | 22,60 | 1,12% | 357.158,00 |
| 04.02.2025 | 21,77 | 22,56 | 21,72 | 22,35 | 2,01% | 494.185,00 |
| 03.02.2025 | 22,09 | 22,48 | 21,53 | 21,91 | -5,03% | 413.797,00 |
| 31.01.2025 | 23,80 | 23,92 | 22,77 | 23,07 | -4,39% | 508.213,00 |
| 30.01.2025 | 23,69 | 24,60 | 23,40 | 24,13 | 3,43% | 358.205,00 |
| 29.01.2025 | 24,21 | 24,25 | 23,18 | 23,33 | -3,20% | 483.192,00 |
| 28.01.2025 | 24,92 | 24,96 | 24,02 | 24,10 | -3,95% | 307.953,00 |
| 27.01.2025 | 24,28 | 25,42 | 24,20 | 25,09 | 2,49% | 368.023,00 |
| 24.01.2025 | 24,69 | 24,80 | 24,21 | 24,48 | -0,73% | 282.600,00 |
| 23.01.2025 | 24,41 | 25,15 | 24,11 | 24,66 | 0,41% | 274.757,00 |
| 22.01.2025 | 24,20 | 24,58 | 23,96 | 24,56 | 1,36% | 251.731,00 |
| 21.01.2025 | 24,59 | 25,00 | 24,18 | 24,23 | 0,41% | 445.337,00 |
| 17.01.2025 | 24,68 | 24,88 | 23,91 | 24,13 | 0,08% | 311.290,00 |
| 16.01.2025 | 24,05 | 24,28 | 23,34 | 24,11 | 0,04% | 309.788,00 |
| 15.01.2025 | 25,44 | 25,54 | 24,04 | 24,10 | 2,29% | 495.964,00 |
| 14.01.2025 | 22,67 | 23,57 | 22,34 | 23,56 | 6,75% | 556.091,00 |
| 13.01.2025 | 21,43 | 22,16 | 21,42 | 22,07 | 2,03% | 340.877,00 |
| 10.01.2025 | 21,66 | 21,99 | 21,43 | 21,63 | -2,87% | 441.977,00 |
| 08.01.2025 | 22,26 | 22,39 | 21,65 | 22,27 | -1,63% | 655.005,00 |
| 07.01.2025 | 22,82 | 23,27 | 22,35 | 22,64 | -1,01% | 514.209,00 |
| 06.01.2025 | 23,46 | 24,14 | 22,75 | 22,87 | -1,34% | 383.958,00 |
| 03.01.2025 | 23,15 | 23,53 | 22,77 | 23,18 | 1,09% | 385.122,00 |
| 02.01.2025 | 23,79 | 24,13 | 22,71 | 22,93 | -1,46% | 485.443,00 |
| 31.12.2024 | 23,18 | 23,67 | 22,91 | 23,27 | 1,88% | 627.342,00 |
| 30.12.2024 | 23,02 | 23,03 | 22,18 | 22,84 | -1,51% | 461.011,00 |
| 27.12.2024 | 23,86 | 24,10 | 23,05 | 23,19 | -3,70% | 378.733,00 |
| 26.12.2024 | 23,76 | 24,29 | 23,28 | 24,08 | 0,54% | 490.072,00 |
| 24.12.2024 | 23,57 | 24,02 | 23,46 | 23,95 | 0,21% | 288.342,00 |
| 23.12.2024 | 23,84 | 23,98 | 22,95 | 23,90 | -0,29% | 835.133,00 |
| 20.12.2024 | 23,45 | 24,56 | 23,14 | 23,97 | 1,14% | 2.480.465,00 |
| 19.12.2024 | 25,00 | 25,15 | 22,95 | 23,70 | -6,62% | 1.607.655,00 |
| 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 |