15,520$
-1,27%
Echtzeit-Aktienkurs Dream Finders Homes Inc
Bid:
Ask:
Aktienkurse zur Dream Finders Homes Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 16,27 | 16,56 | 15,44 | 15,52 | -1,27% | 819.618,00 |
| 20.04.2026 | 14,64 | 15,79 | 14,64 | 15,72 | 6,07% | 676.899,00 |
| 17.04.2026 | 14,04 | 15,42 | 14,04 | 14,82 | 9,13% | 738.857,00 |
| 16.04.2026 | 13,58 | 13,92 | 13,44 | 13,58 | 0,82% | 466.609,00 |
| 15.04.2026 | 13,85 | 13,91 | 13,22 | 13,47 | -2,67% | 502.463,00 |
| 14.04.2026 | 14,21 | 14,43 | 13,82 | 13,84 | -3,28% | 512.434,00 |
| 13.04.2026 | 13,94 | 14,38 | 13,59 | 14,31 | 3,02% | 510.888,00 |
| 10.04.2026 | 14,27 | 14,56 | 13,83 | 13,89 | -2,53% | 381.739,00 |
| 09.04.2026 | 13,98 | 14,37 | 13,74 | 14,25 | 0,49% | 732.664,00 |
| 08.04.2026 | 14,15 | 14,87 | 14,06 | 14,18 | 5,66% | 815.144,00 |
| 07.04.2026 | 14,29 | 14,44 | 13,29 | 13,42 | -7,64% | 711.263,00 |
| 06.04.2026 | 13,89 | 14,54 | 13,88 | 14,53 | 3,27% | 501.245,00 |
| 02.04.2026 | 13,82 | 14,50 | 13,60 | 14,07 | 0,21% | 546.238,00 |
| 01.04.2026 | 13,88 | 14,39 | 13,74 | 14,04 | 0,86% | 475.973,00 |
| 31.03.2026 | 13,78 | 14,18 | 13,45 | 13,92 | 3,26% | 582.417,00 |
| 30.03.2026 | 13,57 | 14,00 | 13,44 | 13,48 | 0,67% | 658.685,00 |
| 27.03.2026 | 14,10 | 14,14 | 13,39 | 13,39 | -5,77% | 707.070,00 |
| 26.03.2026 | 14,29 | 14,75 | 14,13 | 14,21 | -1,39% | 530.556,00 |
| 25.03.2026 | 14,50 | 14,50 | 13,55 | 14,41 | 2,34% | 658.221,00 |
| 24.03.2026 | 14,16 | 14,19 | 13,80 | 14,08 | -0,78% | 770.235,00 |
| 23.03.2026 | 14,44 | 14,54 | 13,86 | 14,19 | 2,68% | 1.165.383,00 |
| 20.03.2026 | 14,14 | 14,18 | 13,58 | 13,82 | -1,99% | 1.566.866,00 |
| 19.03.2026 | 14,21 | 14,32 | 13,78 | 14,10 | -1,05% | 1.057.558,00 |
| 18.03.2026 | 15,10 | 15,14 | 14,19 | 14,25 | -6,19% | 1.054.751,00 |
| 17.03.2026 | 15,83 | 15,96 | 15,15 | 15,19 | -3,68% | 758.954,00 |
| 16.03.2026 | 15,64 | 15,82 | 15,24 | 15,77 | 1,94% | 483.057,00 |
| 13.03.2026 | 14,83 | 15,60 | 14,83 | 15,47 | 4,53% | 746.692,00 |
| 12.03.2026 | 15,18 | 15,18 | 14,41 | 14,80 | -3,52% | 953.477,00 |
| 11.03.2026 | 15,65 | 15,74 | 14,99 | 15,34 | -2,91% | 890.705,00 |
| 10.03.2026 | 15,61 | 16,10 | 15,28 | 15,80 | 0,57% | 1.034.730,00 |
| 09.03.2026 | 15,50 | 16,54 | 14,88 | 15,71 | -4,21% | 1.213.527,00 |
| 06.03.2026 | 16,90 | 16,93 | 16,35 | 16,40 | -4,93% | 673.151,00 |
| 05.03.2026 | 17,19 | 17,62 | 16,88 | 17,25 | -1,82% | 745.158,00 |
| 04.03.2026 | 17,61 | 17,70 | 17,08 | 17,57 | 0,11% | 348.682,00 |
| 03.03.2026 | 17,17 | 17,72 | 16,76 | 17,55 | -0,90% | 580.813,00 |
| 02.03.2026 | 17,52 | 17,75 | 16,92 | 17,71 | -1,99% | 702.120,00 |
| 27.02.2026 | 18,37 | 18,69 | 18,00 | 18,07 | -1,90% | 602.365,00 |
| 26.02.2026 | 18,54 | 18,70 | 18,09 | 18,42 | -0,11% | 460.602,00 |
| 25.02.2026 | 19,26 | 19,33 | 17,88 | 18,44 | -3,96% | 458.769,00 |
| 24.02.2026 | 19,67 | 20,42 | 19,20 | 19,20 | -6,30% | 523.259,00 |
| 20.02.2026 | 20,59 | 21,19 | 20,41 | 20,49 | -0,97% | 368.454,00 |
| 19.02.2026 | 20,53 | 20,94 | 20,41 | 20,69 | -0,81% | 297.032,00 |
| 18.02.2026 | 20,98 | 21,55 | 20,75 | 20,86 | -0,62% | 266.881,00 |
| 17.02.2026 | 20,97 | 21,43 | 20,12 | 20,99 | -0,29% | 423.589,00 |
| 13.02.2026 | 20,79 | 21,55 | 20,72 | 21,05 | 3,24% | 512.530,00 |
| 12.02.2026 | 20,90 | 21,47 | 20,33 | 20,39 | -1,02% | 423.882,00 |
| 11.02.2026 | 20,88 | 21,07 | 20,45 | 20,60 | -2,14% | 386.105,00 |
| 10.02.2026 | 20,02 | 21,27 | 19,99 | 21,05 | 6,80% | 463.259,00 |
| 09.02.2026 | 19,43 | 20,22 | 19,39 | 19,71 | 0,72% | 376.475,00 |
| 06.02.2026 | 19,37 | 19,86 | 19,00 | 19,57 | 3,00% | 469.010,00 |
| 05.02.2026 | 19,27 | 19,41 | 18,89 | 19,00 | -1,91% | 433.721,00 |
| 04.02.2026 | 18,53 | 19,83 | 18,53 | 19,37 | 6,55% | 798.695,00 |
| 03.02.2026 | 18,03 | 19,31 | 17,82 | 18,18 | 1,28% | 503.148,00 |
| 02.02.2026 | 18,19 | 18,64 | 17,78 | 17,95 | -2,39% | 365.619,00 |
| 30.01.2026 | 18,26 | 18,61 | 17,94 | 18,39 | -1,18% | 442.898,00 |
| 29.01.2026 | 18,44 | 18,83 | 18,18 | 18,61 | 0,98% | 530.919,00 |
| 28.01.2026 | 18,47 | 18,96 | 18,26 | 18,43 | 0,11% | 504.487,00 |
| 27.01.2026 | 18,32 | 18,74 | 18,06 | 18,41 | -0,97% | 388.781,00 |
| 26.01.2026 | 19,16 | 19,26 | 18,51 | 18,59 | -3,93% | 357.363,00 |
| 22.01.2026 | 19,87 | 20,26 | 19,19 | 19,35 | -2,17% | 325.930,00 |
| 21.01.2026 | 19,30 | 20,04 | 19,07 | 19,78 | 2,86% | 375.948,00 |
| 20.01.2026 | 19,03 | 19,72 | 18,80 | 19,23 | -1,79% | 309.066,00 |
| 16.01.2026 | 19,79 | 20,39 | 19,39 | 19,58 | -3,55% | 458.740,00 |
| 15.01.2026 | 19,77 | 20,33 | 19,47 | 20,30 | 3,26% | 404.515,00 |
| 14.01.2026 | 19,85 | 20,11 | 19,45 | 19,66 | -1,35% | 321.319,00 |
| 13.01.2026 | 20,03 | 20,13 | 19,58 | 19,93 | 0,10% | 279.910,00 |
| 12.01.2026 | 19,51 | 20,46 | 19,30 | 19,91 | 1,32% | 439.014,00 |
| 09.01.2026 | 18,17 | 19,68 | 17,91 | 19,65 | 11,39% | 742.925,00 |
| 08.01.2026 | 16,90 | 17,97 | 16,68 | 17,64 | 3,89% | 637.412,00 |
| 07.01.2026 | 17,42 | 17,65 | 16,82 | 16,98 | -2,92% | 724.031,00 |
| 06.01.2026 | 16,90 | 17,51 | 16,59 | 17,49 | 1,98% | 495.715,00 |
| 05.01.2026 | 17,00 | 17,64 | 16,98 | 17,15 | 0,06% | 456.697,00 |
| 02.01.2026 | 17,11 | 17,38 | 16,90 | 17,14 | 0,23% | 447.636,00 |
| 31.12.2025 | 17,21 | 17,32 | 17,07 | 17,10 | -1,38% | 337.687,00 |
| 30.12.2025 | 17,23 | 17,50 | 17,13 | 17,34 | -0,46% | 284.159,00 |
| 29.12.2025 | 17,70 | 17,86 | 17,27 | 17,42 | -2,46% | 509.786,00 |
| 26.12.2025 | 17,85 | 17,94 | 17,57 | 17,86 | -0,28% | 245.929,00 |
| 24.12.2025 | 17,70 | 17,93 | 17,53 | 17,91 | 1,53% | 139.972,00 |
| 23.12.2025 | 17,75 | 17,85 | 17,38 | 17,64 | -0,90% | 263.628,00 |
| 22.12.2025 | 17,80 | 18,24 | 17,67 | 17,80 | -0,56% | 366.073,00 |
| 19.12.2025 | 18,15 | 18,18 | 17,61 | 17,90 | -2,93% | 1.167.918,00 |
| 18.12.2025 | 19,10 | 19,62 | 18,42 | 18,44 | -1,23% | 418.856,00 |
| 17.12.2025 | 18,85 | 19,13 | 18,23 | 18,67 | -2,51% | 497.802,00 |
| 16.12.2025 | 19,77 | 19,80 | 19,06 | 19,15 | -2,45% | 319.846,00 |
| 15.12.2025 | 20,03 | 20,32 | 19,60 | 19,63 | -1,36% | 447.977,00 |
| 12.12.2025 | 19,73 | 19,98 | 19,51 | 19,90 | 1,38% | 411.076,00 |
| 11.12.2025 | 19,56 | 20,16 | 19,56 | 19,63 | 0,67% | 405.363,00 |
| 10.12.2025 | 18,01 | 19,59 | 18,00 | 19,50 | 8,03% | 582.755,00 |
| 09.12.2025 | 18,00 | 18,37 | 17,75 | 18,05 | -1,37% | 317.917,00 |
| 08.12.2025 | 18,61 | 18,86 | 18,30 | 18,30 | -2,66% | 311.783,00 |
| 05.12.2025 | 19,17 | 19,32 | 18,78 | 18,80 | -1,67% | 329.312,00 |
| 04.12.2025 | 19,75 | 19,76 | 18,98 | 19,12 | -3,24% | 286.635,00 |
| 03.12.2025 | 19,29 | 20,26 | 19,29 | 19,76 | 2,17% | 369.931,00 |
| 02.12.2025 | 19,15 | 19,60 | 19,00 | 19,34 | 0,10% | 236.884,00 |
| 01.12.2025 | 19,31 | 19,81 | 19,22 | 19,32 | -2,28% | 276.090,00 |
| 28.11.2025 | 19,76 | 19,92 | 19,55 | 19,77 | -0,25% | 109.806,00 |
| 26.11.2025 | 19,24 | 20,12 | 19,20 | 19,82 | 1,80% | 401.871,00 |
| 25.11.2025 | 19,06 | 19,78 | 18,88 | 19,47 | 3,95% | 444.923,00 |
| 24.11.2025 | 19,22 | 19,22 | 18,65 | 18,73 | 5,88% | 382.390,00 |
| 20.11.2025 | 17,92 | 18,25 | 17,61 | 17,69 | -0,45% | 309.243,00 |