155,240€
0,50%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 154,97 | 156,46 | 154,36 | 155,21 | 0,49% | 1,00 |
| 21.11.2024 | 154,97 | 156,69 | 154,36 | 154,46 | -0,21% | - |
| 20.11.2024 | 153,68 | 155,18 | 153,22 | 154,79 | 1,06% | 126,00 |
| 19.11.2024 | 152,51 | 153,30 | 150,06 | 153,17 | 0,53% | 406,00 |
| 18.11.2024 | 154,49 | 154,49 | 151,10 | 152,36 | -0,90% | 732,00 |
| 15.11.2024 | 155,74 | 156,48 | 152,77 | 153,75 | -1,20% | 132,00 |
| 14.11.2024 | 151,80 | 156,74 | 151,80 | 155,61 | 1,98% | 10,00 |
| 13.11.2024 | 152,02 | 155,61 | 151,38 | 152,59 | 0,08% | 92,00 |
| 12.11.2024 | 156,95 | 158,00 | 152,30 | 152,47 | -2,94% | 302,00 |
| 11.11.2024 | 157,68 | 159,61 | 156,46 | 157,09 | -0,22% | 221,00 |
| 08.11.2024 | 156,01 | 158,20 | 154,68 | 157,43 | 1,11% | 215,00 |
| 07.11.2024 | 155,42 | 156,63 | 152,00 | 155,70 | 0,32% | 363,00 |
| 06.11.2024 | 164,30 | 165,68 | 149,36 | 155,20 | -2,08% | 776,00 |
| 05.11.2024 | 157,08 | 158,69 | 154,28 | 158,49 | 1,01% | 296,00 |
| 04.11.2024 | 154,86 | 160,97 | 153,10 | 156,90 | 1,43% | 475,00 |
| 01.11.2024 | 155,46 | 160,39 | 153,61 | 154,69 | -0,59% | 126,00 |
| 31.10.2024 | 155,43 | 156,64 | 154,02 | 155,61 | -0,17% | 109,00 |
| 30.10.2024 | 154,16 | 158,31 | 153,14 | 155,88 | 0,98% | 467,00 |
| 29.10.2024 | 166,75 | 167,52 | 143,42 | 154,37 | -7,40% | 2.674,00 |
| 28.10.2024 | 166,62 | 168,75 | 165,23 | 166,70 | 0,47% | 160,00 |
| 25.10.2024 | 168,75 | 169,90 | 165,84 | 165,92 | -1,67% | 74,00 |
| 24.10.2024 | 166,80 | 170,61 | 166,18 | 168,74 | 1,08% | 147,00 |
| 23.10.2024 | 166,67 | 168,18 | 165,38 | 166,94 | -0,21% | 472,00 |
| 22.10.2024 | 171,02 | 172,68 | 166,29 | 167,29 | -2,91% | 432,00 |
| 21.10.2024 | 178,18 | 180,90 | 171,94 | 172,31 | -3,79% | 865,00 |
| 18.10.2024 | 176,07 | 179,89 | 175,36 | 179,09 | 1,54% | 581,00 |
| 17.10.2024 | 177,11 | 178,07 | 174,90 | 176,37 | -0,52% | 93,00 |
| 16.10.2024 | 173,78 | 177,34 | 173,00 | 177,29 | 1,96% | 157,00 |
| 15.10.2024 | 171,95 | 176,30 | 170,48 | 173,88 | 1,32% | 364,00 |
| 14.10.2024 | 167,55 | 172,04 | 167,51 | 171,62 | 2,55% | 555,00 |
| 11.10.2024 | 167,65 | 169,52 | 166,66 | 167,36 | -0,24% | 329,00 |
| 10.10.2024 | 167,85 | 169,44 | 166,64 | 167,76 | -0,96% | 23,00 |
| 09.10.2024 | 168,83 | 169,96 | 167,87 | 169,38 | 0,23% | 59,00 |
| 08.10.2024 | 168,54 | 170,88 | 167,45 | 168,99 | 0,15% | 114,00 |
| 07.10.2024 | 168,54 | 169,02 | 165,66 | 168,73 | 0,21% | 376,00 |
| 04.10.2024 | 172,60 | 176,18 | 165,76 | 168,37 | -1,64% | 520,00 |
| 03.10.2024 | 172,52 | 173,10 | 170,44 | 171,17 | -0,73% | 37,00 |
| 02.10.2024 | 173,74 | 174,50 | 170,72 | 172,43 | -1,06% | 172,00 |
| 01.10.2024 | 171,12 | 174,57 | 170,32 | 174,27 | 1,68% | 230,00 |
| 30.09.2024 | 170,43 | 171,45 | 168,56 | 171,39 | 0,55% | 181,00 |
| 27.09.2024 | 168,58 | 173,05 | 168,20 | 170,45 | 1,30% | 170,00 |
| 26.09.2024 | 168,44 | 169,39 | 166,86 | 168,27 | 0,03% | 224,00 |
| 25.09.2024 | 170,17 | 170,99 | 167,74 | 168,22 | -2,30% | 593,00 |
| 24.09.2024 | 173,98 | 175,14 | 171,12 | 172,18 | -1,09% | 258,00 |
| 23.09.2024 | 172,16 | 174,59 | 171,84 | 174,07 | 1,31% | 167,00 |
| 20.09.2024 | 174,52 | 176,02 | 171,15 | 171,82 | -2,70% | - |
| 19.09.2024 | 175,96 | 181,80 | 174,58 | 176,59 | 1,08% | 249,00 |
| 18.09.2024 | 175,90 | 176,75 | 173,05 | 174,71 | -0,55% | 45,00 |
| 17.09.2024 | 173,94 | 176,41 | 173,37 | 175,68 | 0,39% | 36,00 |
| 16.09.2024 | 176,44 | 178,17 | 172,56 | 175,00 | -0,43% | 182,00 |
| 13.09.2024 | 170,31 | 176,02 | 170,27 | 175,76 | 3,00% | 336,00 |
| 12.09.2024 | 168,44 | 171,38 | 167,68 | 170,64 | 1,29% | 25,00 |
| 11.09.2024 | 169,04 | 170,83 | 164,65 | 168,46 | -1,04% | 27,00 |
| 10.09.2024 | 169,60 | 172,12 | 168,82 | 170,23 | 0,10% | 320,00 |
| 09.09.2024 | 168,48 | 171,71 | 168,35 | 170,06 | 1,24% | 163,00 |
| 06.09.2024 | 165,36 | 170,77 | 163,30 | 167,97 | 1,60% | 183,00 |
| 05.09.2024 | 166,15 | 167,30 | 164,49 | 165,32 | -0,51% | 37,00 |
| 04.09.2024 | 166,20 | 166,75 | 164,11 | 166,17 | -0,41% | 335,00 |
| 03.09.2024 | 170,51 | 171,95 | 165,36 | 166,86 | -2,19% | 223,00 |
| 02.09.2024 | 170,79 | 171,28 | 169,66 | 170,59 | -0,08% | 140,00 |
| 30.08.2024 | 168,84 | 170,94 | 167,25 | 170,73 | 1,19% | 91,00 |
| 29.08.2024 | 168,88 | 170,59 | 167,33 | 168,73 | -0,08% | 502,00 |
| 28.08.2024 | 168,34 | 170,24 | 167,77 | 168,86 | 0,67% | 241,00 |
| 27.08.2024 | 169,27 | 170,10 | 166,88 | 167,73 | -1,04% | 61,00 |
| 26.08.2024 | 172,26 | 174,60 | 169,11 | 169,49 | -1,28% | 800,00 |
| 23.08.2024 | 167,25 | 171,90 | 167,21 | 171,68 | 2,72% | 657,00 |
| 22.08.2024 | 167,40 | 168,69 | 165,53 | 167,13 | -0,03% | 177,00 |
| 21.08.2024 | 161,69 | 167,68 | 161,60 | 167,18 | 3,54% | 537,00 |
| 20.08.2024 | 163,84 | 165,27 | 160,68 | 161,46 | -1,31% | 445,00 |
| 19.08.2024 | 161,10 | 164,00 | 160,28 | 163,60 | 1,29% | 446,00 |
| 16.08.2024 | 160,90 | 162,36 | 157,80 | 161,51 | 1,22% | 104,00 |
| 15.08.2024 | 158,59 | 162,29 | 157,65 | 159,56 | 0,92% | 506,00 |
| 14.08.2024 | 160,18 | 160,63 | 157,76 | 158,10 | -0,76% | 111,00 |
| 13.08.2024 | 157,59 | 161,37 | 155,70 | 159,31 | 1,38% | 214,00 |
| 12.08.2024 | 158,43 | 159,11 | 155,97 | 157,14 | -0,85% | 148,00 |
| 09.08.2024 | 158,24 | 160,68 | 158,00 | 158,48 | 0,20% | 93,00 |
| 08.08.2024 | 154,29 | 159,15 | 153,20 | 158,16 | 2,34% | 152,00 |
| 07.08.2024 | 160,16 | 162,54 | 154,44 | 154,55 | -2,59% | 416,00 |
| 06.08.2024 | 160,24 | 162,49 | 156,70 | 158,66 | 0,17% | 140,00 |
| 05.08.2024 | 160,92 | 160,92 | 150,14 | 158,39 | -2,60% | 954,00 |
| 02.08.2024 | 164,52 | 165,90 | 155,71 | 162,61 | -1,88% | 367,00 |
| 01.08.2024 | 166,39 | 169,51 | 164,41 | 165,72 | -0,43% | 162,00 |
| 31.07.2024 | 166,77 | 171,23 | 164,14 | 166,43 | -0,38% | 509,00 |
| 30.07.2024 | 165,24 | 167,75 | 164,17 | 167,06 | 1,24% | 263,00 |
| 29.07.2024 | 163,57 | 166,18 | 162,88 | 165,02 | 1,26% | 52,00 |
| 26.07.2024 | 159,59 | 165,80 | 159,53 | 162,97 | 2,39% | 350,00 |
| 25.07.2024 | 158,09 | 162,49 | 156,22 | 159,16 | 0,78% | 507,00 |
| 24.07.2024 | 162,35 | 162,73 | 157,84 | 157,93 | -2,90% | 271,00 |
| 23.07.2024 | 161,74 | 164,57 | 160,90 | 162,65 | 0,02% | 278,00 |
| 22.07.2024 | 160,62 | 163,49 | 158,11 | 162,62 | 1,68% | 685,00 |
| 19.07.2024 | 159,54 | 162,56 | 157,41 | 159,94 | 0,52% | 1.603,00 |
| 18.07.2024 | 144,28 | 162,72 | 140,83 | 159,12 | 10,47% | 1.552,00 |
| 17.07.2024 | 148,78 | 149,20 | 143,70 | 144,04 | -3,32% | 319,00 |
| 16.07.2024 | 139,90 | 149,17 | 139,10 | 148,99 | 6,70% | 222,00 |
| 15.07.2024 | 141,44 | 142,28 | 139,18 | 139,63 | -0,88% | 196,00 |
| 12.07.2024 | 138,19 | 142,41 | 138,07 | 140,87 | 2,17% | 392,00 |
| 11.07.2024 | 128,80 | 138,57 | 128,39 | 137,88 | 6,97% | 178,00 |
| 10.07.2024 | 125,61 | 129,53 | 125,14 | 128,89 | 2,45% | 613,00 |
| 09.07.2024 | 125,95 | 127,35 | 124,74 | 125,81 | 0,06% | 212,00 |
| 08.07.2024 | 124,10 | 127,04 | 124,10 | 125,73 | 0,45% | 111,00 |