Dream Finders Homes Inc
[ISIN: US26154D1000]
Aktienkurse
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