172,440$
1,75%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 169,89 | 172,53 | 169,78 | 172,44 | 1,75% | 2.159.445,00 |
| 30.09.2025 | 168,93 | 170,12 | 166,80 | 169,47 | -0,21% | 1.792.970,00 |
| 29.09.2025 | 168,34 | 170,57 | 166,56 | 169,83 | 1,57% | 1.888.303,00 |
| 26.09.2025 | 166,00 | 168,38 | 165,00 | 167,20 | 1,33% | 2.168.096,00 |
| 25.09.2025 | 165,29 | 168,94 | 164,00 | 165,00 | -1,46% | 2.438.647,00 |
| 24.09.2025 | 165,50 | 168,83 | 164,49 | 167,45 | 0,71% | 2.972.895,00 |
| 23.09.2025 | 165,36 | 166,35 | 162,85 | 166,27 | 1,24% | 3.415.145,00 |
| 22.09.2025 | 167,11 | 167,15 | 162,82 | 164,23 | -2,42% | 4.034.317,00 |
| 19.09.2025 | 166,57 | 170,02 | 164,76 | 168,30 | -0,77% | 8.250.504,00 |
| 18.09.2025 | 169,60 | 170,65 | 167,00 | 169,61 | -0,22% | 2.929.967,00 |
| 17.09.2025 | 172,73 | 177,58 | 168,56 | 169,98 | -1,00% | 3.530.215,00 |
| 16.09.2025 | 172,15 | 172,82 | 168,02 | 171,69 | -0,23% | 3.129.479,00 |
| 15.09.2025 | 177,00 | 177,05 | 170,16 | 172,09 | -3,25% | 5.738.970,00 |
| 12.09.2025 | 178,72 | 180,64 | 177,30 | 177,87 | -1,73% | 2.366.854,00 |
| 11.09.2025 | 177,03 | 181,47 | 176,99 | 181,01 | 2,77% | 2.213.744,00 |
| 10.09.2025 | 178,68 | 178,93 | 174,30 | 176,13 | -0,98% | 3.746.367,00 |
| 09.09.2025 | 182,02 | 183,08 | 176,21 | 177,88 | -3,35% | 3.831.745,00 |
| 08.09.2025 | 181,30 | 184,55 | 180,03 | 184,04 | 1,23% | 3.662.728,00 |
| 05.09.2025 | 180,45 | 183,62 | 179,61 | 181,80 | 2,89% | 3.746.130,00 |
| 04.09.2025 | 173,89 | 177,50 | 173,07 | 176,69 | 2,63% | 3.383.715,00 |
| 03.09.2025 | 169,90 | 173,84 | 169,41 | 172,17 | 1,12% | 3.160.746,00 |
| 02.09.2025 | 167,73 | 171,12 | 167,00 | 170,26 | 0,46% | 3.252.941,00 |
| 29.08.2025 | 168,74 | 169,75 | 167,95 | 169,48 | 0,34% | 2.338.881,00 |
| 28.08.2025 | 168,11 | 169,15 | 166,22 | 168,91 | 0,84% | 2.531.392,00 |
| 27.08.2025 | 168,25 | 169,05 | 166,45 | 167,50 | -0,52% | 2.793.248,00 |
| 26.08.2025 | 169,09 | 169,71 | 167,46 | 168,37 | -0,35% | 4.222.391,00 |
| 25.08.2025 | 169,90 | 170,17 | 168,62 | 168,96 | -1,01% | 3.476.983,00 |
| 22.08.2025 | 162,85 | 171,70 | 161,02 | 170,68 | 5,44% | 6.108.925,00 |
| 21.08.2025 | 163,00 | 163,19 | 158,27 | 161,87 | -0,92% | 3.805.496,00 |
| 20.08.2025 | 168,55 | 170,48 | 163,04 | 163,37 | -2,82% | 3.679.736,00 |
| 19.08.2025 | 166,51 | 168,95 | 166,27 | 168,11 | 1,79% | 4.548.186,00 |
| 18.08.2025 | 166,50 | 167,35 | 165,16 | 165,16 | -0,28% | 3.638.035,00 |
| 15.08.2025 | 169,50 | 170,00 | 163,78 | 165,62 | 1,05% | 5.916.829,00 |
| 14.08.2025 | 161,15 | 164,23 | 159,65 | 163,90 | -1,00% | 3.753.169,00 |
| 13.08.2025 | 159,48 | 167,22 | 159,14 | 165,55 | 4,61% | 5.023.516,00 |
| 12.08.2025 | 157,27 | 158,90 | 154,37 | 158,26 | 2,13% | 2.848.801,00 |
| 11.08.2025 | 157,00 | 158,50 | 152,27 | 154,96 | -0,98% | 2.788.062,00 |
| 08.08.2025 | 154,03 | 156,50 | 154,00 | 156,50 | 1,70% | 3.545.450,00 |
| 07.08.2025 | 155,02 | 158,22 | 153,58 | 153,89 | -0,11% | 2.435.820,00 |
| 06.08.2025 | 155,01 | 156,94 | 154,00 | 154,06 | -0,50% | 3.354.260,00 |
| 05.08.2025 | 153,66 | 157,56 | 153,41 | 154,83 | 1,01% | 3.723.969,00 |
| 04.08.2025 | 150,01 | 153,63 | 150,00 | 153,28 | 1,98% | 3.321.109,00 |
| 01.08.2025 | 147,19 | 150,92 | 145,79 | 150,30 | 5,22% | 7.143.198,00 |
| 31.07.2025 | 141,33 | 144,40 | 141,07 | 142,84 | -0,33% | 3.506.537,00 |
| 30.07.2025 | 146,99 | 148,09 | 142,44 | 143,31 | -2,74% | 4.268.013,00 |
| 29.07.2025 | 146,25 | 147,64 | 145,23 | 147,35 | 0,79% | 3.066.945,00 |
| 28.07.2025 | 144,74 | 147,13 | 144,02 | 146,20 | 0,61% | 2.886.572,00 |
| 25.07.2025 | 145,35 | 145,59 | 143,44 | 145,32 | 0,43% | 3.707.786,00 |
| 24.07.2025 | 147,50 | 147,68 | 144,33 | 144,70 | -2,34% | 5.060.110,00 |
| 23.07.2025 | 153,76 | 154,19 | 147,61 | 148,17 | -3,47% | 5.940.648,00 |
| 22.07.2025 | 144,63 | 153,75 | 141,00 | 153,50 | 16,98% | 13.079.694,00 |
| 21.07.2025 | 132,18 | 133,30 | 129,22 | 131,22 | -0,44% | 6.875.032,00 |
| 18.07.2025 | 132,69 | 133,45 | 130,05 | 131,80 | 0,11% | 5.124.343,00 |
| 17.07.2025 | 131,30 | 132,13 | 130,56 | 131,65 | 0,11% | 3.682.336,00 |
| 16.07.2025 | 130,60 | 132,75 | 129,11 | 131,51 | 1,30% | 5.595.837,00 |
| 15.07.2025 | 136,90 | 137,44 | 129,73 | 129,82 | -4,61% | 4.995.637,00 |
| 14.07.2025 | 136,13 | 137,09 | 133,55 | 136,10 | -0,53% | 3.243.769,00 |
| 11.07.2025 | 138,08 | 138,15 | 136,34 | 136,82 | -2,01% | 4.064.859,00 |
| 10.07.2025 | 138,24 | 141,82 | 137,47 | 139,62 | 0,87% | 7.572.296,00 |
| 09.07.2025 | 132,42 | 139,06 | 132,35 | 138,41 | 5,36% | 5.687.656,00 |
| 08.07.2025 | 130,40 | 132,72 | 130,00 | 131,37 | 0,31% | 2.852.650,00 |
| 07.07.2025 | 131,71 | 132,91 | 129,53 | 130,97 | -0,71% | 3.073.924,00 |
| 03.07.2025 | 136,00 | 136,38 | 131,65 | 131,90 | -2,74% | 3.428.397,00 |
| 02.07.2025 | 134,44 | 136,48 | 133,43 | 135,61 | 1,28% | 4.344.085,00 |
| 01.07.2025 | 128,39 | 136,43 | 128,00 | 133,90 | 3,86% | 5.348.414,00 |
| 30.06.2025 | 128,84 | 129,46 | 127,79 | 128,92 | 0,18% | 2.414.795,00 |
| 27.06.2025 | 127,60 | 130,01 | 127,34 | 128,69 | 1,21% | 4.050.812,00 |
| 26.06.2025 | 127,58 | 127,72 | 125,04 | 127,15 | -0,11% | 3.010.899,00 |
| 25.06.2025 | 128,79 | 129,32 | 126,76 | 127,29 | -1,81% | 2.539.255,00 |
| 24.06.2025 | 127,85 | 130,67 | 126,44 | 129,63 | 0,75% | 4.459.610,00 |
| 23.06.2025 | 123,14 | 128,91 | 122,83 | 128,66 | 3,59% | 4.059.484,00 |
| 20.06.2025 | 121,39 | 124,50 | 121,38 | 124,20 | 2,41% | 5.342.216,00 |
| 18.06.2025 | 120,47 | 123,47 | 119,64 | 121,28 | 1,13% | 3.266.114,00 |
| 17.06.2025 | 123,93 | 126,33 | 119,54 | 119,92 | -3,02% | 3.621.242,00 |
| 16.06.2025 | 124,32 | 124,63 | 122,69 | 123,65 | 0,46% | 2.180.023,00 |
| 13.06.2025 | 125,03 | 126,41 | 122,15 | 123,08 | -2,50% | 3.183.703,00 |
| 12.06.2025 | 124,28 | 126,90 | 123,10 | 126,24 | 1,15% | 2.286.835,00 |
| 11.06.2025 | 128,48 | 130,27 | 124,61 | 124,81 | -1,68% | 4.122.860,00 |
| 10.06.2025 | 124,38 | 127,08 | 123,14 | 126,94 | 3,50% | 3.505.962,00 |
| 09.06.2025 | 121,77 | 123,23 | 120,17 | 122,65 | 1,58% | 2.220.236,00 |
| 06.06.2025 | 122,99 | 123,44 | 120,58 | 120,74 | -1,63% | 2.331.306,00 |
| 05.06.2025 | 123,14 | 123,71 | 121,41 | 122,74 | -0,64% | 2.263.143,00 |
| 04.06.2025 | 118,91 | 124,12 | 118,65 | 123,53 | 4,38% | 3.709.855,00 |
| 03.06.2025 | 116,65 | 118,65 | 115,79 | 118,35 | 1,25% | 3.578.208,00 |
| 02.06.2025 | 117,13 | 117,13 | 114,17 | 116,89 | -0,99% | 3.761.388,00 |
| 30.05.2025 | 117,55 | 118,48 | 117,00 | 118,06 | -0,18% | 4.290.954,00 |
| 29.05.2025 | 118,95 | 118,98 | 117,11 | 118,27 | 0,75% | 3.723.065,00 |
| 28.05.2025 | 121,14 | 121,17 | 117,31 | 117,39 | -3,37% | 3.445.785,00 |
| 27.05.2025 | 119,95 | 121,48 | 119,12 | 121,48 | 2,39% | 2.680.891,00 |
| 23.05.2025 | 117,97 | 119,30 | 117,07 | 118,65 | -0,21% | 2.448.447,00 |
| 22.05.2025 | 118,57 | 119,38 | 117,47 | 118,90 | -0,57% | 3.228.671,00 |
| 21.05.2025 | 121,91 | 122,51 | 119,17 | 119,58 | -2,53% | 3.695.816,00 |
| 20.05.2025 | 124,71 | 125,43 | 122,31 | 122,68 | -1,80% | 1.964.673,00 |
| 19.05.2025 | 123,10 | 125,20 | 122,87 | 124,93 | -0,65% | 2.068.537,00 |
| 16.05.2025 | 123,32 | 125,78 | 122,87 | 125,75 | 1,91% | 2.410.534,00 |
| 15.05.2025 | 122,33 | 123,40 | 120,09 | 123,39 | 1,08% | 3.062.947,00 |
| 14.05.2025 | 125,90 | 126,09 | 121,63 | 122,07 | -3,40% | 4.037.500,00 |
| 13.05.2025 | 127,26 | 128,05 | 126,09 | 126,36 | 0,17% | 2.969.705,00 |
| 12.05.2025 | 126,50 | 128,36 | 124,20 | 126,14 | 3,37% | 3.375.550,00 |
| 09.05.2025 | 123,91 | 124,26 | 121,71 | 122,03 | -1,46% | 3.954.195,00 |