120,440€
-1,71%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 122,04 | 124,17 | 119,46 | 120,38 | -1,75% | 36,00 |
| 20.02.2025 | 121,42 | 123,14 | 120,64 | 122,53 | 0,73% | 127,00 |
| 19.02.2025 | 122,11 | 123,40 | 119,28 | 121,64 | -2,01% | 526,00 |
| 18.02.2025 | 124,77 | 125,49 | 122,80 | 124,14 | -0,39% | 592,00 |
| 17.02.2025 | 124,84 | 124,98 | 124,06 | 124,63 | 0,10% | 125,00 |
| 14.02.2025 | 123,81 | 126,40 | 123,31 | 124,51 | 0,74% | 815,00 |
| 13.02.2025 | 122,66 | 124,85 | 121,68 | 123,59 | 0,59% | 762,00 |
| 12.02.2025 | 125,90 | 126,07 | 121,72 | 122,86 | -2,44% | 499,00 |
| 11.02.2025 | 126,06 | 127,52 | 124,97 | 125,93 | -0,23% | 194,00 |
| 10.02.2025 | 125,30 | 127,41 | 124,68 | 126,22 | 1,05% | 308,00 |
| 07.02.2025 | 130,77 | 131,65 | 123,45 | 124,91 | -4,70% | 688,00 |
| 06.02.2025 | 133,92 | 135,04 | 130,85 | 131,07 | -1,73% | 13,00 |
| 05.02.2025 | 134,11 | 136,92 | 132,95 | 133,38 | -0,87% | 84,00 |
| 04.02.2025 | 132,68 | 135,42 | 132,08 | 134,55 | 0,74% | 187,00 |
| 03.02.2025 | 134,74 | 136,67 | 133,16 | 133,56 | -2,27% | 348,00 |
| 31.01.2025 | 140,72 | 141,34 | 136,66 | 136,66 | -2,50% | 8,00 |
| 30.01.2025 | 136,49 | 141,37 | 136,02 | 140,16 | 2,88% | 255,00 |
| 29.01.2025 | 137,90 | 139,24 | 135,48 | 136,23 | -1,30% | 92,00 |
| 28.01.2025 | 140,63 | 142,26 | 137,93 | 138,03 | -1,69% | 83,00 |
| 27.01.2025 | 135,62 | 141,19 | 134,04 | 140,40 | 3,06% | 80,00 |
| 24.01.2025 | 138,81 | 138,98 | 136,04 | 136,23 | -2,28% | 299,00 |
| 23.01.2025 | 141,08 | 141,98 | 138,36 | 139,41 | -1,29% | 172,00 |
| 22.01.2025 | 138,08 | 141,36 | 136,98 | 141,23 | 2,38% | 786,00 |
| 21.01.2025 | 145,95 | 153,70 | 137,76 | 137,95 | -4,53% | 844,00 |
| 20.01.2025 | 143,29 | 146,50 | 143,23 | 144,50 | 0,48% | 468,00 |
| 17.01.2025 | 142,68 | 145,22 | 142,60 | 143,81 | 1,05% | 134,00 |
| 16.01.2025 | 141,69 | 142,37 | 139,47 | 142,31 | 0,63% | 207,00 |
| 15.01.2025 | 138,67 | 144,50 | 138,55 | 141,42 | 1,88% | 1.862,00 |
| 14.01.2025 | 137,48 | 139,46 | 136,66 | 138,81 | 2,55% | 636,00 |
| 13.01.2025 | 133,91 | 135,46 | 132,14 | 135,36 | 1,54% | 708,00 |
| 10.01.2025 | 136,12 | 139,20 | 133,14 | 133,31 | -1,91% | 696,00 |
| 09.01.2025 | 135,92 | 136,42 | 135,35 | 135,91 | 0,21% | 303,00 |
| 08.01.2025 | 133,38 | 136,40 | 132,35 | 135,62 | 1,89% | 337,00 |
| 07.01.2025 | 133,28 | 135,83 | 132,85 | 133,10 | -0,85% | 77,00 |
| 06.01.2025 | 135,62 | 136,94 | 132,02 | 134,24 | -1,15% | 725,00 |
| 03.01.2025 | 134,16 | 136,56 | 133,34 | 135,80 | 1,28% | 77,00 |
| 02.01.2025 | 134,46 | 137,95 | 133,58 | 134,09 | 0,73% | 661,00 |
| 30.12.2024 | 134,13 | 134,54 | 132,82 | 133,12 | -1,04% | 74,00 |
| 27.12.2024 | 135,79 | 136,14 | 134,15 | 134,52 | -0,10% | 196,00 |
| 23.12.2024 | 134,18 | 134,96 | 132,65 | 134,65 | 0,64% | 70,00 |
| 20.12.2024 | 132,45 | 134,86 | 130,33 | 133,79 | 1,15% | 398,00 |
| 19.12.2024 | 131,85 | 135,05 | 130,10 | 132,27 | -3,32% | 208,00 |
| 18.12.2024 | 139,84 | 141,12 | 136,67 | 136,81 | -2,17% | 664,00 |
| 17.12.2024 | 140,22 | 142,16 | 139,16 | 139,84 | -0,26% | 274,00 |
| 16.12.2024 | 142,66 | 145,02 | 140,09 | 140,21 | -1,61% | 259,00 |
| 13.12.2024 | 143,19 | 143,69 | 140,72 | 142,50 | -1,32% | 122,00 |
| 12.12.2024 | 145,90 | 146,76 | 144,10 | 144,41 | -1,29% | 176,00 |
| 11.12.2024 | 148,42 | 149,97 | 146,30 | 146,30 | -1,82% | 154,00 |
| 10.12.2024 | 152,39 | 152,70 | 147,68 | 149,01 | -2,29% | 236,00 |
| 09.12.2024 | 148,96 | 152,51 | 148,46 | 152,51 | 1,65% | 534,00 |
| 06.12.2024 | 150,91 | 153,87 | 149,46 | 150,03 | -0,45% | 239,00 |
| 05.12.2024 | 153,47 | 153,71 | 150,56 | 150,71 | -1,64% | 136,00 |
| 04.12.2024 | 159,03 | 159,53 | 152,95 | 153,23 | -3,45% | 59,00 |
| 03.12.2024 | 159,45 | 160,90 | 157,50 | 158,71 | -0,44% | 277,00 |
| 02.12.2024 | 159,94 | 161,22 | 158,36 | 159,41 | -0,21% | 63,00 |
| 29.11.2024 | 160,62 | 162,82 | 158,96 | 159,75 | -0,75% | 264,00 |
| 28.11.2024 | 160,80 | 161,06 | 159,96 | 160,95 | 0,32% | 6,00 |
| 27.11.2024 | 160,24 | 162,69 | 159,52 | 160,43 | -0,35% | 78,00 |
| 26.11.2024 | 165,25 | 165,93 | 159,80 | 161,00 | -2,72% | 88,00 |
| 25.11.2024 | 156,68 | 167,78 | 156,30 | 165,50 | 5,40% | 435,00 |
| 22.11.2024 | 154,97 | 157,54 | 154,36 | 157,02 | 1,66% | 115,00 |
| 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 |