194,800$
3,17%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 191,60 | 195,00 | 191,00 | 194,80 | 3,17% | 2.546.498,00 |
| 12.09.2024 | 185,95 | 189,39 | 185,51 | 188,81 | 1,97% | 1.206.375,00 |
| 11.09.2024 | 185,25 | 186,33 | 181,27 | 185,16 | -1,26% | 1.866.246,00 |
| 10.09.2024 | 188,94 | 189,68 | 186,06 | 187,53 | 0,01% | 1.704.943,00 |
| 09.09.2024 | 186,50 | 189,64 | 185,82 | 187,52 | 0,74% | 1.880.496,00 |
| 06.09.2024 | 184,38 | 189,18 | 184,38 | 186,14 | 1,32% | 2.606.662,00 |
| 05.09.2024 | 184,50 | 185,55 | 182,54 | 183,72 | -0,26% | 1.324.188,00 |
| 04.09.2024 | 183,31 | 184,35 | 181,63 | 184,19 | -0,16% | 1.522.337,00 |
| 03.09.2024 | 188,81 | 190,36 | 182,57 | 184,49 | -2,26% | 1.881.314,00 |
| 30.08.2024 | 188,00 | 189,28 | 184,67 | 188,76 | 1,02% | 1.659.619,00 |
| 29.08.2024 | 187,74 | 189,09 | 185,45 | 186,85 | -0,38% | 881.650,00 |
| 28.08.2024 | 186,54 | 189,48 | 186,18 | 187,57 | 0,02% | 1.315.993,00 |
| 27.08.2024 | 187,49 | 188,55 | 186,16 | 187,54 | -0,80% | 1.438.626,00 |
| 26.08.2024 | 193,33 | 193,63 | 188,67 | 189,06 | -1,42% | 2.529.306,00 |
| 23.08.2024 | 187,56 | 192,41 | 186,84 | 191,79 | 3,26% | 3.346.550,00 |
| 22.08.2024 | 186,14 | 187,86 | 183,91 | 185,74 | -0,39% | 2.198.254,00 |
| 21.08.2024 | 181,93 | 187,12 | 181,93 | 186,46 | 3,81% | 2.704.732,00 |
| 20.08.2024 | 182,63 | 183,97 | 179,00 | 179,61 | -1,01% | 1.448.687,00 |
| 19.08.2024 | 179,63 | 181,47 | 178,13 | 181,45 | 1,93% | 2.042.372,00 |
| 16.08.2024 | 175,10 | 178,69 | 175,10 | 178,02 | 1,56% | 1.994.473,00 |
| 15.08.2024 | 175,59 | 176,94 | 172,71 | 175,29 | 0,62% | 1.659.321,00 |
| 14.08.2024 | 176,52 | 176,85 | 174,00 | 174,21 | -0,47% | 1.503.652,00 |
| 13.08.2024 | 173,89 | 176,95 | 173,28 | 175,04 | 1,73% | 1.796.748,00 |
| 12.08.2024 | 172,44 | 173,88 | 170,47 | 172,07 | -0,52% | 1.916.842,00 |
| 09.08.2024 | 173,37 | 175,62 | 172,76 | 172,97 | 0,14% | 2.387.570,00 |
| 08.08.2024 | 170,85 | 173,65 | 169,00 | 172,73 | 2,21% | 2.233.498,00 |
| 07.08.2024 | 175,87 | 177,40 | 168,62 | 169,00 | -2,67% | 3.068.443,00 |
| 06.08.2024 | 173,54 | 177,71 | 170,93 | 173,64 | -0,05% | 2.223.454,00 |
| 05.08.2024 | 167,93 | 175,45 | 167,02 | 173,73 | -2,19% | 2.858.987,00 |
| 02.08.2024 | 174,73 | 180,93 | 173,72 | 177,62 | -0,80% | 3.157.212,00 |
| 01.08.2024 | 181,42 | 183,21 | 177,29 | 179,05 | -0,49% | 2.779.518,00 |
| 31.07.2024 | 181,36 | 185,43 | 177,89 | 179,93 | -0,28% | 3.127.464,00 |
| 30.07.2024 | 179,73 | 181,37 | 177,24 | 180,44 | 0,97% | 2.001.350,00 |
| 29.07.2024 | 177,90 | 179,80 | 176,20 | 178,71 | 1,00% | 1.511.685,00 |
| 26.07.2024 | 177,56 | 180,15 | 175,56 | 176,94 | 2,46% | 3.147.777,00 |
| 25.07.2024 | 172,28 | 176,59 | 170,33 | 172,70 | 0,95% | 2.828.566,00 |
| 24.07.2024 | 175,78 | 176,95 | 170,95 | 171,07 | -3,11% | 3.085.219,00 |
| 23.07.2024 | 176,80 | 178,71 | 174,82 | 176,56 | -0,34% | 3.030.616,00 |
| 22.07.2024 | 174,54 | 178,01 | 172,02 | 177,16 | 1,91% | 3.627.013,00 |
| 19.07.2024 | 173,75 | 177,06 | 171,13 | 173,84 | 0,24% | 4.094.339,00 |
| 18.07.2024 | 167,23 | 177,47 | 165,57 | 173,42 | 10,10% | 9.549.205,00 |
| 17.07.2024 | 160,41 | 162,22 | 157,09 | 157,51 | -2,93% | 3.931.305,00 |
| 16.07.2024 | 154,90 | 162,64 | 154,38 | 162,26 | 6,64% | 3.164.089,00 |
| 15.07.2024 | 153,97 | 154,77 | 151,66 | 152,16 | -1,03% | 2.546.955,00 |
| 12.07.2024 | 150,90 | 155,35 | 150,86 | 153,74 | 2,68% | 3.935.849,00 |
| 11.07.2024 | 144,04 | 150,57 | 143,72 | 149,73 | 7,26% | 4.529.163,00 |
| 10.07.2024 | 136,97 | 140,32 | 136,75 | 139,59 | 2,64% | 2.890.734,00 |
| 09.07.2024 | 136,00 | 137,69 | 135,30 | 136,00 | -0,13% | 1.687.853,00 |
| 08.07.2024 | 136,62 | 137,79 | 135,04 | 136,18 | 0,46% | 1.649.534,00 |
| 05.07.2024 | 136,27 | 136,81 | 134,68 | 135,56 | -0,35% | 1.642.571,00 |
| 03.07.2024 | 134,44 | 137,77 | 134,43 | 136,03 | 0,61% | 1.616.763,00 |
| 02.07.2024 | 134,00 | 135,61 | 133,02 | 135,21 | -1,32% | 3.480.526,00 |
| 01.07.2024 | 141,53 | 141,76 | 136,94 | 137,02 | -2,77% | 2.384.192,00 |
| 28.06.2024 | 141,71 | 142,43 | 139,75 | 140,93 | -0,19% | 2.787.545,00 |
| 27.06.2024 | 140,41 | 141,43 | 138,99 | 141,20 | 0,63% | 1.306.490,00 |
| 26.06.2024 | 139,61 | 140,87 | 139,57 | 140,32 | -0,09% | 1.490.977,00 |
| 25.06.2024 | 143,84 | 144,00 | 139,17 | 140,44 | -2,51% | 1.918.843,00 |
| 24.06.2024 | 142,09 | 145,34 | 141,81 | 144,05 | 1,17% | 1.896.222,00 |
| 21.06.2024 | 141,42 | 142,78 | 139,36 | 142,39 | 0,88% | 3.402.674,00 |
| 20.06.2024 | 139,73 | 141,95 | 139,36 | 141,15 | 1,26% | 2.816.641,00 |
| 18.06.2024 | 141,66 | 142,05 | 138,33 | 139,40 | -2,69% | 2.705.797,00 |
| 17.06.2024 | 142,15 | 143,65 | 140,78 | 143,26 | 0,34% | 1.911.362,00 |
| 14.06.2024 | 141,40 | 143,10 | 139,77 | 142,78 | -0,47% | 1.514.459,00 |
| 13.06.2024 | 143,03 | 144,09 | 141,24 | 143,46 | -0,19% | 1.707.120,00 |
| 12.06.2024 | 144,98 | 149,88 | 142,99 | 143,73 | 2,99% | 3.194.610,00 |
| 11.06.2024 | 141,35 | 141,35 | 139,29 | 139,56 | -1,87% | 1.811.689,00 |
| 10.06.2024 | 139,08 | 142,44 | 138,76 | 142,22 | 1,43% | 1.592.637,00 |
| 07.06.2024 | 139,00 | 141,69 | 138,08 | 140,22 | -2,42% | 2.777.640,00 |
| 06.06.2024 | 145,79 | 146,56 | 143,43 | 143,70 | -1,64% | 1.569.270,00 |
| 05.06.2024 | 145,00 | 146,16 | 142,97 | 146,09 | 1,54% | 1.557.471,00 |
| 04.06.2024 | 145,99 | 146,57 | 142,71 | 143,87 | -2,08% | 2.431.159,00 |
| 03.06.2024 | 147,80 | 148,06 | 146,25 | 146,93 | -0,59% | 1.775.105,00 |
| 31.05.2024 | 146,52 | 148,08 | 145,09 | 147,80 | 1,59% | 4.169.587,00 |
| 30.05.2024 | 142,65 | 145,76 | 142,44 | 145,49 | 2,91% | 1.806.555,00 |
| 29.05.2024 | 140,95 | 141,97 | 140,42 | 141,38 | -1,03% | 1.847.873,00 |
| 28.05.2024 | 144,82 | 145,47 | 141,82 | 142,85 | -1,22% | 1.293.438,00 |
| 24.05.2024 | 143,97 | 144,88 | 143,38 | 144,62 | 1,26% | 1.102.436,00 |
| 23.05.2024 | 145,12 | 145,34 | 142,29 | 142,82 | -1,22% | 1.866.559,00 |
| 22.05.2024 | 148,50 | 149,25 | 144,08 | 144,59 | -3,21% | 3.036.274,00 |
| 21.05.2024 | 149,83 | 149,95 | 148,38 | 149,38 | -0,27% | 1.614.642,00 |
| 20.05.2024 | 151,56 | 151,93 | 149,42 | 149,79 | -1,13% | 1.390.436,00 |
| 17.05.2024 | 152,31 | 152,31 | 150,59 | 151,50 | 0,35% | 1.472.098,00 |
| 16.05.2024 | 156,58 | 157,07 | 150,65 | 150,97 | -4,19% | 2.473.631,00 |
| 15.05.2024 | 151,78 | 157,73 | 151,30 | 157,58 | 6,47% | 4.304.299,00 |
| 14.05.2024 | 147,74 | 148,38 | 146,41 | 148,00 | 0,78% | 1.913.537,00 |
| 13.05.2024 | 150,87 | 150,87 | 146,72 | 146,86 | -2,07% | 2.845.201,00 |
| 10.05.2024 | 149,53 | 150,51 | 149,01 | 149,97 | 0,31% | 1.972.652,00 |
| 09.05.2024 | 148,44 | 150,03 | 148,05 | 149,50 | 1,19% | 4.040.180,00 |
| 08.05.2024 | 149,99 | 151,01 | 147,71 | 147,74 | -2,42% | 2.722.462,00 |
| 07.05.2024 | 152,46 | 153,13 | 151,28 | 151,40 | 0,09% | 2.533.764,00 |
| 06.05.2024 | 150,21 | 151,33 | 149,15 | 151,26 | 1,87% | 1.548.154,00 |
| 03.05.2024 | 150,00 | 153,54 | 148,45 | 148,48 | 2,08% | 2.894.408,00 |
| 02.05.2024 | 143,86 | 145,62 | 141,84 | 145,46 | 2,09% | 1.779.462,00 |
| 01.05.2024 | 142,30 | 146,21 | 140,99 | 142,48 | -0,01% | 1.951.106,00 |
| 30.04.2024 | 144,24 | 145,41 | 142,21 | 142,49 | -2,38% | 2.403.200,00 |
| 29.04.2024 | 146,56 | 147,44 | 144,60 | 145,97 | 0,44% | 1.614.942,00 |
| 26.04.2024 | 144,93 | 147,85 | 144,74 | 145,33 | 0,78% | 1.905.175,00 |
| 25.04.2024 | 142,88 | 144,83 | 140,00 | 144,20 | -1,31% | 2.154.274,00 |
| 24.04.2024 | 147,61 | 149,95 | 144,99 | 146,12 | -1,29% | 2.048.044,00 |
| 23.04.2024 | 144,55 | 149,15 | 143,48 | 148,03 | 3,47% | 2.217.562,00 |