30,750$
3,02%
Echtzeit-Aktienkurs Dream Finders Homes Inc
Bid:
Ask:
Aktienkurse zur Dream Finders Homes Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.07.2024 | 32,01 | 34,24 | 32,01 | 32,68 | 3,58% | 450.786,00 |
| 25.07.2024 | 30,31 | 32,26 | 29,93 | 31,55 | 6,37% | 448.043,00 |
| 24.07.2024 | 30,80 | 31,32 | 29,52 | 29,66 | -4,78% | 384.732,00 |
| 23.07.2024 | 31,62 | 31,99 | 31,00 | 31,15 | -3,11% | 661.341,00 |
| 22.07.2024 | 31,19 | 32,24 | 30,76 | 32,15 | 3,74% | 357.566,00 |
| 19.07.2024 | 30,05 | 31,50 | 29,69 | 30,99 | 2,34% | 390.359,00 |
| 18.07.2024 | 30,50 | 32,80 | 29,97 | 30,28 | -0,79% | 870.451,00 |
| 17.07.2024 | 30,00 | 30,87 | 29,95 | 30,52 | -0,20% | 661.057,00 |
| 16.07.2024 | 29,15 | 30,83 | 28,77 | 30,58 | 8,59% | 618.136,00 |
| 15.07.2024 | 28,20 | 29,25 | 27,95 | 28,16 | 1,19% | 409.064,00 |
| 12.07.2024 | 27,37 | 28,26 | 27,37 | 27,83 | 3,42% | 471.075,00 |
| 11.07.2024 | 25,99 | 27,14 | 25,88 | 26,91 | 8,20% | 702.165,00 |
| 10.07.2024 | 24,82 | 25,09 | 24,41 | 24,87 | 1,14% | 344.288,00 |
| 09.07.2024 | 25,17 | 25,24 | 24,48 | 24,59 | -3,00% | 365.111,00 |
| 08.07.2024 | 24,95 | 25,36 | 24,69 | 25,35 | 3,51% | 315.197,00 |
| 05.07.2024 | 24,68 | 24,89 | 24,19 | 24,49 | -1,61% | 285.171,00 |
| 03.07.2024 | 24,68 | 25,42 | 24,68 | 24,89 | 0,65% | 156.125,00 |
| 02.07.2024 | 24,62 | 24,90 | 24,36 | 24,73 | -0,20% | 221.624,00 |
| 01.07.2024 | 25,88 | 26,09 | 24,62 | 24,78 | -4,03% | 350.149,00 |
| 28.06.2024 | 25,75 | 26,09 | 25,32 | 25,82 | 1,14% | 1.304.208,00 |
| 27.06.2024 | 24,78 | 25,65 | 24,78 | 25,53 | 2,94% | 246.344,00 |
| 26.06.2024 | 24,84 | 25,05 | 24,64 | 24,80 | -0,80% | 252.515,00 |
| 25.06.2024 | 25,67 | 25,67 | 24,93 | 25,00 | -2,99% | 256.802,00 |
| 24.06.2024 | 25,78 | 26,65 | 25,37 | 25,77 | 1,10% | 320.533,00 |
| 21.06.2024 | 25,32 | 25,74 | 25,09 | 25,49 | 0,63% | 888.802,00 |
| 20.06.2024 | 26,27 | 26,80 | 25,17 | 25,33 | -4,16% | 358.967,00 |
| 18.06.2024 | 26,43 | 26,82 | 26,12 | 26,43 | -1,27% | 477.790,00 |
| 17.06.2024 | 26,94 | 27,34 | 26,59 | 26,77 | -0,74% | 241.243,00 |
| 14.06.2024 | 26,94 | 27,12 | 26,36 | 26,97 | -1,96% | 240.556,00 |
| 13.06.2024 | 27,55 | 27,55 | 26,87 | 27,51 | -0,72% | 217.415,00 |
| 12.06.2024 | 26,48 | 28,59 | 26,48 | 27,71 | 6,25% | 358.203,00 |