159,900$
-2,63%
Echtzeit-Aktienkurs DR Horton
Bid:
Ask:
Aktienkurse zur DR Horton Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 163,98 | 164,61 | 159,61 | 159,90 | -2,63% | 2.158.844,00 |
| 23.04.2026 | 161,97 | 164,50 | 160,01 | 164,22 | 1,89% | 2.661.955,00 |
| 22.04.2026 | 162,95 | 164,41 | 159,94 | 161,18 | -0,63% | 3.344.642,00 |
| 21.04.2026 | 166,98 | 166,98 | 161,30 | 162,20 | 5,78% | 6.257.666,00 |
| 20.04.2026 | 148,57 | 153,53 | 148,23 | 153,34 | 2,36% | 3.441.372,00 |
| 17.04.2026 | 146,69 | 153,05 | 146,69 | 149,81 | 4,51% | 3.387.754,00 |
| 16.04.2026 | 144,51 | 145,74 | 142,79 | 143,35 | -0,59% | 2.087.006,00 |
| 15.04.2026 | 144,48 | 144,78 | 142,79 | 144,20 | -0,72% | 1.846.721,00 |
| 14.04.2026 | 145,00 | 146,84 | 144,20 | 145,25 | 0,64% | 1.742.073,00 |
| 13.04.2026 | 141,97 | 144,44 | 140,43 | 144,33 | 1,18% | 1.717.878,00 |
| 10.04.2026 | 143,33 | 144,10 | 139,51 | 142,64 | -0,77% | 3.883.687,00 |
| 09.04.2026 | 141,18 | 145,96 | 140,60 | 143,74 | 0,74% | 3.808.745,00 |
| 08.04.2026 | 142,33 | 146,73 | 141,65 | 142,68 | 4,09% | 3.456.976,00 |
| 07.04.2026 | 139,73 | 140,01 | 135,80 | 137,07 | -3,28% | 2.672.949,00 |
| 06.04.2026 | 139,02 | 141,90 | 138,80 | 141,72 | 1,45% | 1.864.386,00 |
| 02.04.2026 | 136,37 | 140,80 | 135,18 | 139,69 | 1,04% | 1.974.221,00 |
| 01.04.2026 | 136,93 | 139,99 | 135,98 | 138,25 | 0,75% | 2.165.809,00 |
| 31.03.2026 | 135,76 | 137,96 | 132,39 | 137,22 | 3,54% | 3.004.652,00 |
| 30.03.2026 | 136,08 | 137,03 | 132,39 | 132,53 | -1,24% | 3.095.292,00 |
| 27.03.2026 | 135,02 | 136,50 | 133,48 | 134,19 | -1,30% | 2.758.358,00 |
| 26.03.2026 | 136,33 | 138,87 | 135,86 | 135,96 | -1,26% | 1.982.540,00 |
| 25.03.2026 | 139,99 | 140,51 | 133,52 | 137,69 | -0,46% | 3.264.294,00 |
| 24.03.2026 | 136,51 | 140,06 | 135,85 | 138,33 | -0,35% | 2.747.902,00 |
| 23.03.2026 | 136,72 | 140,29 | 136,23 | 138,82 | 4,28% | 3.029.510,00 |
| 20.03.2026 | 137,77 | 137,77 | 131,75 | 133,12 | -3,52% | 6.507.191,00 |
| 19.03.2026 | 136,80 | 138,53 | 136,08 | 137,98 | 0,53% | 2.638.785,00 |
| 18.03.2026 | 141,13 | 142,01 | 136,72 | 137,25 | -3,44% | 2.286.837,00 |
| 17.03.2026 | 142,21 | 143,63 | 141,60 | 142,14 | 0,04% | 2.373.410,00 |
| 16.03.2026 | 141,15 | 142,13 | 139,96 | 142,09 | 1,14% | 1.913.169,00 |
| 13.03.2026 | 140,70 | 142,94 | 139,84 | 140,49 | 1,04% | 2.883.136,00 |
| 12.03.2026 | 141,55 | 141,60 | 138,79 | 139,04 | -2,54% | 3.043.068,00 |
| 11.03.2026 | 145,16 | 145,16 | 142,11 | 142,67 | -1,80% | 2.160.742,00 |
| 10.03.2026 | 147,13 | 147,83 | 144,39 | 145,28 | -1,63% | 2.331.941,00 |
| 09.03.2026 | 142,92 | 148,22 | 141,90 | 147,69 | 0,29% | 2.762.638,00 |
| 06.03.2026 | 148,32 | 148,59 | 144,80 | 147,26 | -1,75% | 2.396.563,00 |
| 05.03.2026 | 151,44 | 152,46 | 149,37 | 149,88 | -1,85% | 2.312.404,00 |
| 04.03.2026 | 151,95 | 153,25 | 149,00 | 152,70 | 0,06% | 1.909.770,00 |
| 03.03.2026 | 150,47 | 155,04 | 148,53 | 152,61 | -1,16% | 2.762.977,00 |
| 02.03.2026 | 156,67 | 156,88 | 153,14 | 154,40 | -3,73% | 2.395.290,00 |
| 27.02.2026 | 158,49 | 163,18 | 158,11 | 160,39 | 0,89% | 3.258.559,00 |
| 26.02.2026 | 158,16 | 159,07 | 156,16 | 158,97 | 0,96% | 1.732.746,00 |
| 25.02.2026 | 163,32 | 164,12 | 153,32 | 157,46 | -3,96% | 3.112.525,00 |
| 24.02.2026 | 163,85 | 167,00 | 163,73 | 163,95 | -0,10% | 2.185.430,00 |
| 20.02.2026 | 163,94 | 166,66 | 162,04 | 164,12 | 0,21% | 1.645.712,00 |
| 19.02.2026 | 167,00 | 167,41 | 163,26 | 163,78 | -2,07% | 2.222.365,00 |
| 18.02.2026 | 166,47 | 168,56 | 165,85 | 167,25 | 0,58% | 2.808.664,00 |
| 17.02.2026 | 168,22 | 169,17 | 162,74 | 166,29 | -0,89% | 2.257.644,00 |
| 13.02.2026 | 165,00 | 168,89 | 164,68 | 167,78 | 1,94% | 2.635.120,00 |
| 12.02.2026 | 164,90 | 168,20 | 164,11 | 164,59 | 0,45% | 4.457.362,00 |
| 11.02.2026 | 160,62 | 164,00 | 160,17 | 163,85 | 0,97% | 4.177.507,00 |
| 10.02.2026 | 154,57 | 162,60 | 154,57 | 162,28 | 5,72% | 3.249.405,00 |
| 09.02.2026 | 156,08 | 158,00 | 153,30 | 153,50 | -1,77% | 3.049.972,00 |
| 06.02.2026 | 157,82 | 161,26 | 151,56 | 156,27 | -1,18% | 4.550.160,00 |
| 05.02.2026 | 157,75 | 160,00 | 156,40 | 158,13 | -0,06% | 2.463.048,00 |
| 04.02.2026 | 155,28 | 160,97 | 155,07 | 158,22 | 2,85% | 4.002.804,00 |
| 03.02.2026 | 149,38 | 159,69 | 149,01 | 153,83 | 2,71% | 3.694.784,00 |
| 02.02.2026 | 149,25 | 150,62 | 146,64 | 149,77 | 0,62% | 1.817.763,00 |
| 30.01.2026 | 148,58 | 149,58 | 145,94 | 148,84 | -1,05% | 2.327.397,00 |
| 29.01.2026 | 149,97 | 153,91 | 148,40 | 150,42 | 0,17% | 3.241.545,00 |
| 28.01.2026 | 148,97 | 153,35 | 148,36 | 150,17 | 1,06% | 2.874.902,00 |
| 27.01.2026 | 148,60 | 149,35 | 147,46 | 148,59 | -0,94% | 3.049.297,00 |
| 26.01.2026 | 150,22 | 151,21 | 148,60 | 150,00 | -3,69% | 2.370.991,00 |
| 22.01.2026 | 159,36 | 161,42 | 155,50 | 155,74 | -1,50% | 3.995.537,00 |
| 21.01.2026 | 154,03 | 160,57 | 153,21 | 158,11 | 3,21% | 5.051.747,00 |
| 20.01.2026 | 151,01 | 157,43 | 148,59 | 153,19 | -1,78% | 4.876.673,00 |
| 16.01.2026 | 159,84 | 161,93 | 153,93 | 155,96 | -3,13% | 5.280.178,00 |
| 15.01.2026 | 160,50 | 161,54 | 158,05 | 161,00 | 1,07% | 2.397.762,00 |
| 14.01.2026 | 158,55 | 161,36 | 157,48 | 159,30 | -0,96% | 3.086.428,00 |
| 13.01.2026 | 160,50 | 161,75 | 159,15 | 160,85 | 0,71% | 2.813.785,00 |
| 12.01.2026 | 156,64 | 160,59 | 155,03 | 159,71 | 1,55% | 4.355.158,00 |
| 09.01.2026 | 149,80 | 157,63 | 149,70 | 157,28 | 7,80% | 7.308.785,00 |
| 08.01.2026 | 138,50 | 146,22 | 137,70 | 145,90 | 4,73% | 4.400.688,00 |
| 07.01.2026 | 144,49 | 145,82 | 138,34 | 139,31 | -3,59% | 5.123.006,00 |
| 06.01.2026 | 142,83 | 144,87 | 140,38 | 144,50 | -1,35% | 4.778.489,00 |
| 05.01.2026 | 144,45 | 148,51 | 143,93 | 146,48 | 0,52% | 2.257.784,00 |
| 02.01.2026 | 144,75 | 146,13 | 143,18 | 145,72 | 1,17% | 1.983.235,00 |
| 31.12.2025 | 144,75 | 145,40 | 143,98 | 144,03 | -1,03% | 1.403.166,00 |
| 30.12.2025 | 145,00 | 145,90 | 144,46 | 145,53 | -0,29% | 1.274.429,00 |
| 29.12.2025 | 146,05 | 146,55 | 144,76 | 145,96 | -0,25% | 1.384.219,00 |
| 26.12.2025 | 146,13 | 146,74 | 145,05 | 146,32 | -0,21% | 1.116.871,00 |
| 24.12.2025 | 144,47 | 147,20 | 143,73 | 146,63 | 1,50% | 996.970,00 |
| 23.12.2025 | 145,39 | 145,94 | 143,29 | 144,47 | -0,63% | 2.924.905,00 |
| 22.12.2025 | 146,21 | 147,34 | 144,73 | 145,38 | -1,22% | 2.334.190,00 |
| 19.12.2025 | 148,94 | 149,88 | 146,09 | 147,18 | -2,79% | 6.478.055,00 |
| 18.12.2025 | 156,23 | 156,35 | 151,21 | 151,40 | -0,39% | 3.839.991,00 |
| 17.12.2025 | 152,00 | 153,26 | 150,15 | 152,00 | -2,01% | 4.051.539,00 |
| 16.12.2025 | 156,61 | 156,88 | 153,45 | 155,12 | -0,86% | 2.786.336,00 |
| 15.12.2025 | 157,23 | 158,20 | 154,98 | 156,47 | 0,01% | 2.400.508,00 |
| 12.12.2025 | 155,97 | 157,21 | 154,69 | 156,45 | 0,81% | 2.476.072,00 |
| 11.12.2025 | 156,55 | 158,00 | 154,80 | 155,20 | -0,05% | 1.648.733,00 |
| 10.12.2025 | 150,35 | 155,55 | 150,21 | 155,27 | 3,96% | 3.769.255,00 |
| 09.12.2025 | 151,13 | 152,00 | 148,77 | 149,35 | -2,02% | 3.829.304,00 |
| 08.12.2025 | 158,00 | 158,00 | 152,06 | 152,43 | -3,90% | 3.223.102,00 |
| 05.12.2025 | 161,09 | 162,10 | 158,52 | 158,62 | -1,31% | 2.160.324,00 |
| 04.12.2025 | 164,62 | 165,97 | 159,90 | 160,73 | -2,59% | 3.440.084,00 |
| 03.12.2025 | 159,00 | 165,17 | 159,00 | 165,00 | 4,13% | 3.963.008,00 |
| 02.12.2025 | 158,07 | 159,84 | 156,11 | 158,46 | 0,69% | 3.024.852,00 |
| 01.12.2025 | 156,52 | 159,78 | 156,23 | 157,37 | -1,03% | 2.575.211,00 |
| 28.11.2025 | 156,38 | 159,08 | 156,38 | 159,01 | 1,44% | 2.130.120,00 |
| 26.11.2025 | 153,93 | 157,47 | 153,69 | 156,76 | 1,44% | 2.571.337,00 |