22,020$
-1,78%
Echtzeit-Aktienkurs Dream Finders Homes Inc
Bid:
Ask:
Aktienkurse zur Dream Finders Homes Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 22,57 | 22,57 | 21,58 | 22,02 | -1,78% | 544.073,00 |
| 05.06.2025 | 22,05 | 22,74 | 21,78 | 22,42 | 1,63% | 430.925,00 |
| 04.06.2025 | 21,23 | 22,19 | 21,23 | 22,06 | 4,15% | 334.693,00 |
| 03.06.2025 | 20,63 | 21,34 | 20,50 | 21,18 | 2,52% | 307.156,00 |
| 02.06.2025 | 20,71 | 20,81 | 20,28 | 20,66 | -0,96% | 469.688,00 |
| 30.05.2025 | 20,88 | 21,11 | 20,61 | 20,86 | 0,05% | 279.560,00 |
| 29.05.2025 | 20,69 | 20,94 | 20,14 | 20,85 | 2,21% | 326.185,00 |
| 28.05.2025 | 21,47 | 21,47 | 20,37 | 20,40 | -5,51% | 337.804,00 |
| 27.05.2025 | 21,53 | 21,72 | 20,85 | 21,59 | 2,91% | 374.590,00 |
| 23.05.2025 | 20,30 | 21,14 | 20,20 | 20,98 | 0,82% | 263.864,00 |
| 22.05.2025 | 21,24 | 21,24 | 20,40 | 20,81 | -1,56% | 353.752,00 |
| 21.05.2025 | 22,12 | 22,39 | 21,12 | 21,14 | -5,41% | 388.497,00 |
| 20.05.2025 | 23,29 | 23,36 | 22,30 | 22,35 | -4,08% | 225.376,00 |
| 19.05.2025 | 23,10 | 23,54 | 22,76 | 23,30 | -1,40% | 253.528,00 |
| 16.05.2025 | 23,20 | 23,68 | 23,00 | 23,63 | 1,90% | 226.960,00 |
| 15.05.2025 | 23,32 | 23,32 | 22,62 | 23,19 | -0,30% | 227.480,00 |
| 14.05.2025 | 24,10 | 24,30 | 23,22 | 23,26 | -3,96% | 330.423,00 |
| 13.05.2025 | 23,84 | 24,80 | 23,70 | 24,22 | 2,28% | 469.274,00 |
| 12.05.2025 | 23,78 | 24,70 | 23,16 | 23,68 | 3,91% | 474.299,00 |
| 09.05.2025 | 23,08 | 23,45 | 22,57 | 22,79 | -0,18% | 343.012,00 |
| 08.05.2025 | 22,72 | 23,37 | 22,56 | 22,83 | 2,61% | 346.386,00 |
| 07.05.2025 | 21,99 | 22,55 | 21,83 | 22,25 | 1,88% | 651.709,00 |
| 06.05.2025 | 22,33 | 22,68 | 21,28 | 21,84 | -3,62% | 561.375,00 |
| 05.05.2025 | 22,54 | 23,12 | 22,31 | 22,66 | -0,35% | 327.840,00 |
| 02.05.2025 | 22,54 | 23,02 | 22,33 | 22,74 | 2,94% | 261.559,00 |
| 01.05.2025 | 22,80 | 23,16 | 21,94 | 22,09 | -2,52% | 366.043,00 |
| 30.04.2025 | 22,21 | 22,68 | 21,99 | 22,66 | -0,18% | 419.212,00 |
| 29.04.2025 | 23,00 | 23,15 | 22,24 | 22,70 | -1,30% | 262.623,00 |
| 28.04.2025 | 22,65 | 23,38 | 22,38 | 23,00 | 1,28% | 418.777,00 |
| 25.04.2025 | 22,63 | 23,02 | 22,22 | 22,71 | -0,39% | 610.840,00 |
| 24.04.2025 | 22,26 | 22,90 | 22,06 | 22,80 | 2,38% | 364.944,00 |
| 23.04.2025 | 23,27 | 23,95 | 22,25 | 22,27 | 0,04% | 529.623,00 |
| 22.04.2025 | 21,29 | 22,33 | 21,23 | 22,26 | 5,80% | 394.174,00 |
| 21.04.2025 | 21,09 | 21,29 | 20,69 | 21,04 | -2,09% | 382.836,00 |
| 17.04.2025 | 21,01 | 21,54 | 20,77 | 21,49 | 2,63% | 371.596,00 |
| 16.04.2025 | 21,46 | 21,70 | 20,54 | 20,94 | -3,28% | 565.214,00 |
| 15.04.2025 | 21,85 | 22,25 | 21,54 | 21,65 | -0,69% | 425.925,00 |
| 14.04.2025 | 22,04 | 22,09 | 21,21 | 21,80 | 0,79% | 266.341,00 |
| 11.04.2025 | 21,47 | 21,63 | 20,01 | 21,63 | 0,60% | 453.731,00 |
| 10.04.2025 | 21,32 | 21,95 | 20,42 | 21,50 | -3,07% | 412.990,00 |
| 09.04.2025 | 19,91 | 22,72 | 19,65 | 22,18 | 8,09% | 747.613,00 |
| 08.04.2025 | 22,95 | 23,04 | 20,06 | 20,52 | -8,56% | 637.512,00 |
| 07.04.2025 | 21,49 | 23,19 | 21,18 | 22,44 | 0,18% | 1.258.046,00 |
| 04.04.2025 | 20,62 | 22,80 | 20,50 | 22,40 | 5,11% | 1.017.662,00 |
| 03.04.2025 | 21,25 | 21,98 | 20,56 | 21,31 | -6,41% | 603.561,00 |
| 02.04.2025 | 22,03 | 22,97 | 21,93 | 22,77 | 1,56% | 365.298,00 |
| 01.04.2025 | 22,54 | 22,86 | 22,02 | 22,42 | -0,62% | 356.824,00 |
| 31.03.2025 | 22,52 | 22,73 | 22,00 | 22,56 | -0,62% | 489.192,00 |
| 28.03.2025 | 23,76 | 23,83 | 22,66 | 22,70 | -4,06% | 469.647,00 |
| 27.03.2025 | 23,78 | 24,11 | 23,35 | 23,66 | -0,84% | 254.984,00 |
| 26.03.2025 | 24,16 | 24,47 | 23,43 | 23,86 | -1,28% | 368.676,00 |
| 25.03.2025 | 23,91 | 24,71 | 23,73 | 24,17 | -1,23% | 329.720,00 |
| 24.03.2025 | 23,85 | 24,55 | 23,63 | 24,47 | 4,39% | 327.899,00 |
| 21.03.2025 | 24,12 | 24,36 | 23,20 | 23,44 | -5,22% | 845.802,00 |
| 20.03.2025 | 24,39 | 25,57 | 24,19 | 24,73 | 0,53% | 408.381,00 |
| 19.03.2025 | 24,30 | 25,07 | 24,09 | 24,60 | 2,29% | 502.252,00 |
| 18.03.2025 | 23,70 | 24,40 | 23,70 | 24,05 | 0,12% | 335.401,00 |
| 17.03.2025 | 24,42 | 24,42 | 23,42 | 24,02 | -0,87% | 367.032,00 |
| 14.03.2025 | 23,88 | 24,34 | 23,61 | 24,23 | 3,55% | 326.794,00 |
| 13.03.2025 | 23,75 | 24,46 | 23,26 | 23,40 | -4,02% | 419.828,00 |
| 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 |