139,610$
1,73%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 137,33 | 140,77 | 137,30 | 139,61 | 1,73% | 7.176.737,00 |
| 19.12.2024 | 135,40 | 140,73 | 135,00 | 137,24 | -3,20% | 5.145.498,00 |
| 18.12.2024 | 146,76 | 148,10 | 141,63 | 141,77 | -3,37% | 3.666.697,00 |
| 17.12.2024 | 147,77 | 149,37 | 146,31 | 146,71 | -0,61% | 3.659.364,00 |
| 16.12.2024 | 150,10 | 152,15 | 147,20 | 147,61 | -1,51% | 4.091.480,00 |
| 13.12.2024 | 149,23 | 150,40 | 147,78 | 149,87 | -0,89% | 4.500.387,00 |
| 12.12.2024 | 152,14 | 153,00 | 150,83 | 151,21 | -1,61% | 2.344.505,00 |
| 11.12.2024 | 156,69 | 157,33 | 153,43 | 153,68 | -2,11% | 3.498.641,00 |
| 10.12.2024 | 156,13 | 158,61 | 155,64 | 157,00 | -2,46% | 2.273.789,00 |
| 09.12.2024 | 160,14 | 160,98 | 157,72 | 160,96 | 1,55% | 2.630.646,00 |
| 06.12.2024 | 161,94 | 163,13 | 157,83 | 158,51 | -0,73% | 2.230.884,00 |
| 05.12.2024 | 161,67 | 162,06 | 159,47 | 159,68 | -1,04% | 2.076.312,00 |
| 04.12.2024 | 163,00 | 164,75 | 160,82 | 161,35 | -3,34% | 2.218.034,00 |
| 03.12.2024 | 167,87 | 169,37 | 166,09 | 166,93 | -0,28% | 1.772.891,00 |
| 02.12.2024 | 168,73 | 169,29 | 165,91 | 167,40 | -0,82% | 1.598.100,00 |
| 29.11.2024 | 171,51 | 171,97 | 168,45 | 168,78 | -0,38% | 1.148.800,00 |
| 27.11.2024 | 170,85 | 171,74 | 169,07 | 169,43 | 0,43% | 1.865.395,00 |
| 26.11.2024 | 171,01 | 171,40 | 167,28 | 168,71 | -2,45% | 1.825.735,00 |
| 25.11.2024 | 167,30 | 175,92 | 167,20 | 172,94 | 5,75% | 4.582.157,00 |
| 22.11.2024 | 162,58 | 164,02 | 161,50 | 163,53 | 0,25% | 2.647.329,00 |
| 20.11.2024 | 162,51 | 163,49 | 161,66 | 163,12 | 0,51% | 1.522.673,00 |
| 19.11.2024 | 161,19 | 162,45 | 158,63 | 162,30 | 0,53% | 2.245.107,00 |
| 18.11.2024 | 160,19 | 163,02 | 160,09 | 161,45 | -0,10% | 1.899.062,00 |
| 15.11.2024 | 161,40 | 163,38 | 161,00 | 161,61 | -1,30% | 2.492.783,00 |
| 14.11.2024 | 161,13 | 165,69 | 160,82 | 163,74 | 1,62% | 2.228.787,00 |
| 13.11.2024 | 162,87 | 165,41 | 160,92 | 161,13 | -0,43% | 2.848.118,00 |
| 12.11.2024 | 165,00 | 165,95 | 161,71 | 161,83 | -3,36% | 2.884.230,00 |
| 11.11.2024 | 169,90 | 170,50 | 166,67 | 167,46 | -0,79% | 1.574.601,00 |
| 08.11.2024 | 168,02 | 169,45 | 167,12 | 168,79 | 0,40% | 2.409.765,00 |
| 07.11.2024 | 166,25 | 169,30 | 166,06 | 168,11 | 0,84% | 2.217.433,00 |
| 06.11.2024 | 163,52 | 167,09 | 159,76 | 166,71 | -3,79% | 6.452.513,00 |
| 05.11.2024 | 168,25 | 173,48 | 167,52 | 173,27 | 1,48% | 3.042.129,00 |
| 04.11.2024 | 169,31 | 175,60 | 169,07 | 170,74 | 1,85% | 3.366.869,00 |
| 01.11.2024 | 171,43 | 174,39 | 166,62 | 167,64 | -0,80% | 3.900.339,00 |
| 31.10.2024 | 167,94 | 170,41 | 167,32 | 169,00 | -0,17% | 2.895.609,00 |
| 30.10.2024 | 166,30 | 171,77 | 166,28 | 169,29 | 1,18% | 4.346.288,00 |
| 29.10.2024 | 153,19 | 167,73 | 152,99 | 167,32 | -7,24% | 10.454.597,00 |
| 28.10.2024 | 181,31 | 182,73 | 178,59 | 180,38 | 0,64% | 2.312.998,00 |
| 25.10.2024 | 183,06 | 183,19 | 179,02 | 179,24 | -1,89% | 1.894.215,00 |
| 24.10.2024 | 182,49 | 184,33 | 182,10 | 182,70 | 1,34% | 1.615.632,00 |
| 23.10.2024 | 179,53 | 181,32 | 178,73 | 180,29 | -0,06% | 2.259.466,00 |
| 22.10.2024 | 182,80 | 183,33 | 179,60 | 180,39 | -3,16% | 3.153.785,00 |
| 21.10.2024 | 193,20 | 193,37 | 185,95 | 186,27 | -4,26% | 1.834.621,00 |
| 18.10.2024 | 191,99 | 195,50 | 191,01 | 194,56 | 1,89% | 2.186.306,00 |
| 17.10.2024 | 192,00 | 192,62 | 189,26 | 190,95 | -0,77% | 1.998.389,00 |
| 16.10.2024 | 190,91 | 192,55 | 190,52 | 192,43 | 1,60% | 1.439.019,00 |
| 15.10.2024 | 189,00 | 192,19 | 188,00 | 189,40 | 1,22% | 2.311.772,00 |
| 14.10.2024 | 183,22 | 187,41 | 182,82 | 187,11 | 2,35% | 1.530.162,00 |
| 11.10.2024 | 183,67 | 184,93 | 182,73 | 182,82 | -0,31% | 1.487.571,00 |
| 10.10.2024 | 183,00 | 185,22 | 182,44 | 183,39 | -1,01% | 1.535.028,00 |
| 09.10.2024 | 185,25 | 185,84 | 183,85 | 185,26 | -0,12% | 1.361.662,00 |
| 08.10.2024 | 185,56 | 187,38 | 184,25 | 185,48 | 0,17% | 1.134.076,00 |
| 07.10.2024 | 184,00 | 185,47 | 181,62 | 185,16 | 0,28% | 1.931.302,00 |
| 04.10.2024 | 190,28 | 191,13 | 181,87 | 184,64 | -2,93% | 2.462.682,00 |
| 03.10.2024 | 189,50 | 191,24 | 187,64 | 190,21 | -0,18% | 1.852.025,00 |
| 02.10.2024 | 190,57 | 191,80 | 188,54 | 190,56 | -1,12% | 1.983.981,00 |
| 01.10.2024 | 192,00 | 193,25 | 189,69 | 192,72 | 1,02% | 1.658.079,00 |
| 30.09.2024 | 190,00 | 191,03 | 187,93 | 190,77 | 0,22% | 1.626.628,00 |
| 27.09.2024 | 189,73 | 193,11 | 189,03 | 190,35 | 1,24% | 1.497.665,00 |
| 26.09.2024 | 188,37 | 188,48 | 186,66 | 188,01 | 0,45% | 1.955.547,00 |
| 25.09.2024 | 190,28 | 190,78 | 186,65 | 187,17 | -2,70% | 2.415.652,00 |
| 24.09.2024 | 194,31 | 194,39 | 190,87 | 192,37 | -0,56% | 1.448.768,00 |
| 23.09.2024 | 193,01 | 194,63 | 191,05 | 193,46 | 0,82% | 1.939.788,00 |
| 20.09.2024 | 192,47 | 194,36 | 191,04 | 191,89 | -2,62% | 5.268.377,00 |
| 19.09.2024 | 198,57 | 199,85 | 194,04 | 197,06 | 1,48% | 2.190.312,00 |
| 18.09.2024 | 195,50 | 197,55 | 192,67 | 194,19 | -0,59% | 2.697.686,00 |
| 17.09.2024 | 195,72 | 195,95 | 192,79 | 195,35 | 0,39% | 1.528.258,00 |
| 16.09.2024 | 196,46 | 196,72 | 191,99 | 194,60 | -0,10% | 1.903.508,00 |
| 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 |