24,170$
3,60%
Echtzeit-Aktienkurs Dream Finders Homes Inc
Bid:
Ask:
Aktienkurse zur Dream Finders Homes Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 23,31 | 24,27 | 23,05 | 24,17 | 3,60% | 394.010,00 |
| 13.10.2025 | 23,58 | 23,65 | 22,78 | 23,33 | -0,47% | 337.728,00 |
| 10.10.2025 | 23,68 | 23,80 | 22,85 | 23,44 | -0,42% | 446.492,00 |
| 09.10.2025 | 24,00 | 24,02 | 22,96 | 23,54 | -2,89% | 586.985,00 |
| 08.10.2025 | 24,92 | 24,92 | 24,04 | 24,24 | -1,38% | 324.561,00 |
| 07.10.2025 | 25,25 | 25,45 | 24,50 | 24,58 | -4,17% | 365.046,00 |
| 06.10.2025 | 26,50 | 26,52 | 25,41 | 25,65 | -1,57% | 250.174,00 |
| 02.10.2025 | 26,00 | 26,18 | 25,41 | 26,06 | -0,61% | 230.793,00 |
| 01.10.2025 | 25,85 | 26,56 | 25,71 | 26,22 | 1,16% | 237.274,00 |
| 30.09.2025 | 26,26 | 26,26 | 25,55 | 25,92 | -1,26% | 256.507,00 |
| 29.09.2025 | 26,09 | 26,59 | 25,87 | 26,25 | 0,31% | 184.833,00 |
| 26.09.2025 | 26,18 | 26,47 | 25,87 | 26,17 | 1,20% | 231.173,00 |
| 25.09.2025 | 26,60 | 27,08 | 25,72 | 25,86 | -3,47% | 272.695,00 |
| 24.09.2025 | 26,89 | 27,50 | 26,55 | 26,79 | -0,41% | 264.287,00 |
| 23.09.2025 | 27,01 | 27,42 | 26,79 | 26,90 | 0,75% | 256.973,00 |
| 22.09.2025 | 26,93 | 27,37 | 26,23 | 26,70 | -2,98% | 397.569,00 |
| 19.09.2025 | 28,13 | 28,43 | 27,40 | 27,52 | -3,20% | 555.265,00 |
| 18.09.2025 | 28,25 | 28,80 | 27,85 | 28,43 | 0,99% | 262.720,00 |
| 17.09.2025 | 28,79 | 30,35 | 27,86 | 28,15 | -1,12% | 355.994,00 |
| 16.09.2025 | 28,88 | 29,25 | 27,97 | 28,47 | -1,08% | 309.697,00 |
| 15.09.2025 | 29,22 | 29,22 | 28,14 | 28,78 | -1,13% | 309.398,00 |
| 12.09.2025 | 29,12 | 29,54 | 28,61 | 29,11 | -3,35% | 286.094,00 |
| 11.09.2025 | 29,33 | 31,02 | 29,23 | 30,12 | 3,72% | 378.374,00 |
| 10.09.2025 | 29,90 | 29,90 | 28,82 | 29,04 | -2,02% | 184.315,00 |
| 09.09.2025 | 31,16 | 31,16 | 29,38 | 29,64 | -4,36% | 286.970,00 |
| 08.09.2025 | 31,50 | 31,50 | 30,20 | 30,99 | 0,16% | 295.885,00 |
| 05.09.2025 | 29,36 | 31,10 | 29,36 | 30,94 | 7,80% | 786.852,00 |
| 04.09.2025 | 28,01 | 29,24 | 28,00 | 28,70 | 3,20% | 373.681,00 |
| 03.09.2025 | 27,30 | 28,36 | 27,12 | 27,81 | 1,46% | 248.984,00 |
| 02.09.2025 | 27,00 | 27,65 | 26,76 | 27,41 | -1,37% | 256.953,00 |
| 29.08.2025 | 27,65 | 28,21 | 27,48 | 27,79 | -0,43% | 232.449,00 |
| 28.08.2025 | 28,35 | 28,35 | 27,48 | 27,91 | -0,64% | 162.202,00 |
| 27.08.2025 | 28,33 | 28,79 | 27,87 | 28,09 | -1,58% | 173.481,00 |
| 26.08.2025 | 28,89 | 29,17 | 28,47 | 28,54 | -1,69% | 208.387,00 |
| 25.08.2025 | 29,14 | 29,52 | 28,75 | 29,03 | -2,12% | 196.474,00 |
| 22.08.2025 | 28,15 | 30,40 | 27,69 | 29,66 | 7,89% | 614.450,00 |
| 21.08.2025 | 27,49 | 27,73 | 26,85 | 27,49 | -1,75% | 195.724,00 |
| 20.08.2025 | 28,45 | 29,09 | 27,89 | 27,98 | -1,89% | 409.109,00 |
| 19.08.2025 | 28,30 | 29,43 | 28,21 | 28,52 | 1,64% | 310.973,00 |
| 18.08.2025 | 28,05 | 28,57 | 27,95 | 28,06 | 0,21% | 350.916,00 |
| 15.08.2025 | 28,70 | 28,80 | 27,86 | 28,00 | -0,14% | 304.943,00 |
| 14.08.2025 | 28,15 | 28,54 | 27,33 | 28,04 | -4,46% | 340.754,00 |
| 13.08.2025 | 26,27 | 29,55 | 26,07 | 29,35 | 13,02% | 778.262,00 |
| 12.08.2025 | 25,14 | 25,99 | 25,13 | 25,97 | 3,51% | 295.474,00 |
| 11.08.2025 | 26,26 | 26,31 | 24,57 | 25,09 | -3,43% | 272.590,00 |
| 08.08.2025 | 25,74 | 26,06 | 25,23 | 25,98 | 1,52% | 385.100,00 |
| 07.08.2025 | 25,90 | 26,57 | 25,52 | 25,59 | 0,00% | 319.040,00 |
| 06.08.2025 | 26,15 | 26,49 | 25,57 | 25,59 | -2,55% | 378.694,00 |
| 05.08.2025 | 25,54 | 26,93 | 25,54 | 26,26 | 2,86% | 464.816,00 |
| 04.08.2025 | 25,25 | 25,87 | 25,25 | 25,53 | 1,55% | 288.842,00 |
| 01.08.2025 | 24,83 | 25,70 | 24,21 | 25,14 | -0,71% | 523.098,00 |
| 31.07.2025 | 25,77 | 26,30 | 25,28 | 25,32 | -4,05% | 498.958,00 |
| 30.07.2025 | 27,15 | 27,73 | 26,10 | 26,39 | -3,23% | 305.496,00 |
| 29.07.2025 | 27,32 | 27,61 | 27,06 | 27,27 | -0,44% | 244.287,00 |
| 28.07.2025 | 27,56 | 27,87 | 26,50 | 27,39 | -0,33% | 268.882,00 |
| 25.07.2025 | 27,45 | 27,50 | 26,68 | 27,48 | 0,66% | 553.397,00 |
| 24.07.2025 | 28,08 | 28,28 | 26,61 | 27,30 | -4,21% | 478.373,00 |
| 23.07.2025 | 29,03 | 29,12 | 27,89 | 28,50 | -0,70% | 522.578,00 |
| 22.07.2025 | 25,95 | 28,71 | 25,95 | 28,70 | 12,95% | 918.117,00 |
| 21.07.2025 | 25,92 | 26,69 | 25,27 | 25,41 | -0,27% | 403.344,00 |
| 18.07.2025 | 26,96 | 27,14 | 24,82 | 25,48 | -6,08% | 668.698,00 |
| 17.07.2025 | 27,14 | 27,45 | 26,93 | 27,13 | 0,71% | 253.422,00 |
| 16.07.2025 | 26,79 | 27,19 | 26,25 | 26,94 | 1,09% | 313.014,00 |
| 15.07.2025 | 28,47 | 28,65 | 26,44 | 26,65 | -5,40% | 409.973,00 |
| 14.07.2025 | 28,30 | 28,47 | 27,69 | 28,17 | -0,46% | 238.711,00 |
| 11.07.2025 | 27,60 | 28,62 | 27,32 | 28,30 | 0,28% | 340.578,00 |
| 10.07.2025 | 27,80 | 29,40 | 27,67 | 28,22 | 1,15% | 639.803,00 |
| 09.07.2025 | 26,49 | 28,21 | 26,45 | 27,90 | 6,37% | 510.926,00 |
| 08.07.2025 | 26,00 | 26,50 | 25,51 | 26,23 | 0,81% | 324.096,00 |
| 07.07.2025 | 25,92 | 26,43 | 25,60 | 26,02 | -0,38% | 335.368,00 |
| 03.07.2025 | 27,03 | 27,42 | 25,83 | 26,12 | -2,68% | 428.013,00 |
| 02.07.2025 | 26,55 | 27,11 | 26,29 | 26,84 | 0,26% | 431.201,00 |
| 01.07.2025 | 25,00 | 28,15 | 24,98 | 26,77 | 6,53% | 721.317,00 |
| 30.06.2025 | 25,29 | 25,54 | 25,03 | 25,13 | -0,63% | 294.852,00 |
| 27.06.2025 | 24,88 | 26,05 | 24,85 | 25,29 | 3,27% | 900.235,00 |
| 26.06.2025 | 24,40 | 24,50 | 23,81 | 24,49 | 1,16% | 241.911,00 |
| 25.06.2025 | 24,61 | 24,75 | 23,75 | 24,21 | -2,97% | 295.371,00 |
| 24.06.2025 | 23,98 | 25,74 | 23,80 | 24,95 | 3,74% | 499.292,00 |
| 23.06.2025 | 22,19 | 24,17 | 21,84 | 24,05 | 7,65% | 410.073,00 |
| 20.06.2025 | 22,06 | 22,59 | 21,96 | 22,34 | 1,09% | 1.056.556,00 |
| 18.06.2025 | 21,96 | 22,80 | 21,96 | 22,10 | 0,14% | 364.504,00 |
| 17.06.2025 | 23,17 | 23,76 | 21,95 | 22,07 | -4,54% | 589.887,00 |
| 16.06.2025 | 23,06 | 23,36 | 22,56 | 23,12 | 1,58% | 466.305,00 |
| 13.06.2025 | 23,63 | 23,70 | 22,46 | 22,76 | -3,35% | 503.613,00 |
| 12.06.2025 | 22,65 | 23,55 | 22,47 | 23,55 | 2,30% | 448.087,00 |
| 11.06.2025 | 24,81 | 25,25 | 22,90 | 23,02 | -6,12% | 942.193,00 |
| 10.06.2025 | 23,50 | 24,89 | 23,39 | 24,52 | 5,60% | 649.608,00 |
| 09.06.2025 | 22,36 | 23,52 | 22,28 | 23,22 | 5,45% | 430.132,00 |
| 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 |