Dream Finders Homes Inc
[ISIN: US26154D1000]
Aktienkurse
25,940$ 2,25%
Echtzeit-Aktienkurs Dream Finders Homes Inc
Bid: Ask:

Aktienkurse zur Dream Finders Homes Inc Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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