156,450$
0,81%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.11.2025 | 147,74 | 155,18 | 147,00 | 154,53 | 5,78% | 4.316.721,00 |
| 24.11.2025 | 145,48 | 147,06 | 143,25 | 146,08 | 6,38% | 4.302.781,00 |
| 20.11.2025 | 137,92 | 139,62 | 136,73 | 137,32 | -0,15% | 2.307.419,00 |
| 19.11.2025 | 139,01 | 139,15 | 136,39 | 137,53 | -0,66% | 2.691.682,00 |
| 18.11.2025 | 136,45 | 139,63 | 134,74 | 138,45 | 0,50% | 2.698.100,00 |
| 17.11.2025 | 141,55 | 141,80 | 137,51 | 137,76 | -3,93% | 2.974.939,00 |
| 13.11.2025 | 143,12 | 146,12 | 143,12 | 143,40 | -1,80% | 2.504.532,00 |
| 12.11.2025 | 146,88 | 148,22 | 145,67 | 146,03 | -0,65% | 2.081.486,00 |
| 11.11.2025 | 145,58 | 147,46 | 144,97 | 146,99 | 1,67% | 1.993.269,00 |
| 10.11.2025 | 144,49 | 145,18 | 142,34 | 144,57 | -0,14% | 2.716.796,00 |
| 07.11.2025 | 144,46 | 145,74 | 142,30 | 144,77 | -0,31% | 2.932.697,00 |
| 06.11.2025 | 145,63 | 145,96 | 144,39 | 145,22 | -0,03% | 2.142.598,00 |
| 05.11.2025 | 145,18 | 146,65 | 143,83 | 145,27 | -0,22% | 2.169.802,00 |
| 04.11.2025 | 144,50 | 146,97 | 144,01 | 145,59 | 0,37% | 2.196.321,00 |
| 03.11.2025 | 148,38 | 148,62 | 144,22 | 145,06 | -2,70% | 4.225.666,00 |
| 31.10.2025 | 148,62 | 150,35 | 147,00 | 149,08 | -0,14% | 2.970.542,00 |
| 30.10.2025 | 148,07 | 151,23 | 147,02 | 149,29 | 0,67% | 2.563.576,00 |
| 29.10.2025 | 151,06 | 154,06 | 147,32 | 148,29 | -3,55% | 5.468.358,00 |
| 28.10.2025 | 148,00 | 157,99 | 147,00 | 153,75 | -3,22% | 4.766.366,00 |
| 27.10.2025 | 158,25 | 161,05 | 157,94 | 158,86 | 0,58% | 2.886.150,00 |
| 24.10.2025 | 161,01 | 161,58 | 157,93 | 157,95 | -0,38% | 2.220.017,00 |
| 23.10.2025 | 157,93 | 159,71 | 156,50 | 158,55 | 0,21% | 1.874.753,00 |
| 22.10.2025 | 158,18 | 161,35 | 157,12 | 158,21 | -0,26% | 3.073.682,00 |
| 21.10.2025 | 150,50 | 159,53 | 149,48 | 158,63 | 3,17% | 4.181.801,00 |
| 20.10.2025 | 154,42 | 155,33 | 153,30 | 153,76 | 0,05% | 2.634.373,00 |
| 17.10.2025 | 152,80 | 154,20 | 151,38 | 153,69 | 0,50% | 3.669.665,00 |
| 16.10.2025 | 155,79 | 156,00 | 151,50 | 152,92 | -1,49% | 3.471.262,00 |
| 15.10.2025 | 157,21 | 158,50 | 154,97 | 155,24 | -0,96% | 2.540.397,00 |
| 14.10.2025 | 151,83 | 158,56 | 151,82 | 156,74 | 2,72% | 3.241.873,00 |
| 13.10.2025 | 151,35 | 153,38 | 150,80 | 152,59 | 0,67% | 2.788.196,00 |
| 10.10.2025 | 152,30 | 153,29 | 149,69 | 151,58 | 0,13% | 3.611.920,00 |
| 09.10.2025 | 157,59 | 157,88 | 150,88 | 151,39 | -4,58% | 6.572.345,00 |
| 08.10.2025 | 160,90 | 161,00 | 155,74 | 158,66 | -1,55% | 4.961.104,00 |
| 07.10.2025 | 166,97 | 167,29 | 160,75 | 161,16 | -6,05% | 6.061.811,00 |
| 06.10.2025 | 175,80 | 176,05 | 170,87 | 171,53 | 0,03% | 1.979.816,00 |
| 02.10.2025 | 171,50 | 172,27 | 169,20 | 171,47 | -0,56% | 1.921.406,00 |
| 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 |