139,620€
-1,73%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 138,08 | 140,33 | 137,17 | 139,63 | -1,72% | - |
| 21.01.2025 | 144,50 | 150,00 | 142,08 | 142,08 | -2,01% | 292,00 |
| 20.01.2025 | 142,56 | 145,00 | 142,56 | 145,00 | 2,17% | 604,00 |
| 17.01.2025 | 141,92 | 141,92 | 141,92 | 141,92 | 0,81% | - |
| 16.01.2025 | 140,78 | 140,78 | 140,78 | 140,78 | -1,55% | - |
| 15.01.2025 | 138,00 | 143,00 | 138,00 | 143,00 | 4,62% | 232,00 |
| 14.01.2025 | 136,68 | 136,68 | 136,68 | 136,68 | 3,00% | - |
| 13.01.2025 | 132,70 | 132,70 | 132,70 | 132,70 | -4,64% | - |
| 10.01.2025 | 135,28 | 139,16 | 135,28 | 139,16 | 2,07% | 11,00 |
| 09.01.2025 | 134,90 | 136,34 | 134,90 | 136,34 | 1,22% | 2,00 |
| 08.01.2025 | 132,72 | 134,70 | 132,72 | 134,70 | 0,58% | 7,00 |
| 07.01.2025 | 133,18 | 133,92 | 132,98 | 133,92 | -1,30% | 103,00 |
| 06.01.2025 | 134,94 | 135,68 | 134,64 | 135,68 | -0,12% | 230,00 |
| 03.01.2025 | 133,60 | 135,84 | 133,60 | 135,84 | 0,98% | 17,00 |
| 02.01.2025 | 134,54 | 134,54 | 134,52 | 134,52 | 0,82% | 1,00 |
| 30.12.2024 | 133,42 | 133,42 | 133,42 | 133,42 | -1,26% | - |
| 27.12.2024 | 135,12 | 135,12 | 135,12 | 135,12 | 1,18% | - |
| 23.12.2024 | 133,54 | 133,54 | 133,54 | 133,54 | -0,42% | - |
| 20.12.2024 | 131,36 | 134,10 | 130,80 | 134,10 | 2,27% | 43,00 |
| 19.12.2024 | 131,12 | 131,12 | 131,12 | 131,12 | -5,79% | - |
| 18.12.2024 | 139,18 | 139,18 | 139,18 | 139,18 | -0,27% | - |
| 17.12.2024 | 139,56 | 139,56 | 139,56 | 139,56 | -2,06% | - |
| 16.12.2024 | 141,94 | 143,38 | 141,94 | 142,50 | 0,56% | 58,00 |
| 13.12.2024 | 142,00 | 143,00 | 141,70 | 141,70 | -2,61% | 235,00 |
| 12.12.2024 | 145,00 | 146,00 | 144,50 | 145,50 | -2,03% | 607,00 |
| 11.12.2024 | 148,52 | 148,52 | 148,52 | 148,52 | -2,07% | - |
| 10.12.2024 | 151,66 | 151,66 | 151,66 | 151,66 | 0,66% | - |
| 09.12.2024 | 149,44 | 150,66 | 149,44 | 150,66 | 0,31% | 14,00 |
| 06.12.2024 | 150,20 | 150,20 | 150,20 | 150,20 | -1,16% | - |
| 05.12.2024 | 152,40 | 152,40 | 151,96 | 151,96 | -4,02% | 24,00 |
| 04.12.2024 | 158,32 | 158,32 | 158,32 | 158,32 | -0,91% | - |
| 03.12.2024 | 158,68 | 159,78 | 158,68 | 159,78 | 0,26% | 13,00 |
| 02.12.2024 | 159,36 | 159,36 | 159,36 | 159,36 | -0,40% | - |
| 29.11.2024 | 159,64 | 160,00 | 159,64 | 160,00 | 0,02% | 20,00 |
| 28.11.2024 | 159,96 | 159,96 | 159,96 | 159,96 | -0,15% | - |
| 27.11.2024 | 160,20 | 160,20 | 160,20 | 160,20 | -2,60% | - |
| 26.11.2024 | 164,48 | 164,48 | 164,48 | 164,48 | 4,27% | - |
| 25.11.2024 | 157,74 | 157,74 | 157,74 | 157,74 | 2,40% | 12,00 |
| 22.11.2024 | 154,04 | 154,04 | 154,04 | 154,04 | -0,86% | - |
| 21.11.2024 | 154,66 | 156,69 | 154,10 | 155,38 | 1,62% | - |
| 20.11.2024 | 152,90 | 152,90 | 152,90 | 152,90 | 0,62% | - |
| 19.11.2024 | 151,96 | 151,96 | 151,96 | 151,96 | -0,42% | - |
| 18.11.2024 | 152,60 | 152,60 | 152,60 | 152,60 | -0,74% | - |
| 15.11.2024 | 153,74 | 153,74 | 153,74 | 153,74 | 1,76% | - |
| 14.11.2024 | 151,08 | 151,08 | 151,08 | 151,08 | -0,12% | - |
| 13.11.2024 | 151,26 | 151,26 | 151,26 | 151,26 | -3,14% | - |
| 12.11.2024 | 156,16 | 156,16 | 156,16 | 156,16 | -0,89% | - |
| 11.11.2024 | 156,94 | 157,56 | 156,94 | 157,56 | 0,42% | 75,00 |
| 08.11.2024 | 155,24 | 156,90 | 155,24 | 156,90 | 1,59% | 6,00 |
| 07.11.2024 | 154,44 | 154,44 | 154,44 | 154,44 | -5,17% | - |
| 06.11.2024 | 162,86 | 162,86 | 162,86 | 162,86 | 4,18% | - |
| 05.11.2024 | 156,32 | 156,32 | 156,32 | 156,32 | 2,13% | - |
| 04.11.2024 | 153,06 | 153,06 | 153,06 | 153,06 | -1,03% | - |
| 01.11.2024 | 154,66 | 154,66 | 154,66 | 154,66 | -0,27% | - |
| 31.10.2024 | 154,52 | 155,08 | 154,52 | 155,08 | 1,40% | 100,00 |
| 30.10.2024 | 153,40 | 153,40 | 152,94 | 152,94 | 4,77% | 75,00 |
| 29.10.2024 | 165,98 | 165,98 | 145,98 | 145,98 | -12,09% | 95,00 |
| 28.10.2024 | 166,06 | 166,06 | 166,06 | 166,06 | -2,40% | - |
| 25.10.2024 | 167,96 | 170,14 | 167,96 | 170,14 | 2,44% | 15,00 |
| 24.10.2024 | 166,08 | 166,08 | 166,08 | 166,08 | 0,24% | - |
| 23.10.2024 | 165,68 | 165,68 | 165,68 | 165,68 | -0,30% | - |
| 22.10.2024 | 170,98 | 170,98 | 166,18 | 166,18 | -6,84% | 18,00 |
| 21.10.2024 | 178,38 | 178,38 | 178,38 | 178,38 | 1,21% | - |
| 18.10.2024 | 175,18 | 176,24 | 175,18 | 176,24 | 0,01% | 9,00 |
| 17.10.2024 | 176,22 | 176,22 | 176,22 | 176,22 | 1,84% | - |
| 16.10.2024 | 173,04 | 173,04 | 173,04 | 173,04 | 0,80% | - |
| 15.10.2024 | 171,16 | 173,00 | 171,16 | 171,66 | 2,19% | 121,00 |
| 14.10.2024 | 166,34 | 167,98 | 166,34 | 167,98 | 0,68% | 25,00 |
| 11.10.2024 | 166,84 | 166,84 | 166,84 | 166,84 | -0,19% | 8,00 |
| 10.10.2024 | 166,98 | 167,16 | 166,98 | 167,16 | -0,75% | 85,00 |
| 09.10.2024 | 167,96 | 168,50 | 167,52 | 168,42 | 0,44% | 412,00 |
| 08.10.2024 | 167,68 | 167,68 | 167,68 | 167,68 | -0,01% | - |
| 07.10.2024 | 169,06 | 169,06 | 167,70 | 167,70 | -0,18% | 29,00 |
| 04.10.2024 | 171,74 | 171,74 | 168,00 | 168,00 | -2,47% | 45,00 |
| 03.10.2024 | 171,68 | 172,26 | 171,68 | 172,26 | -0,29% | 6,00 |
| 02.10.2024 | 172,76 | 172,76 | 172,76 | 172,76 | 1,41% | - |
| 01.10.2024 | 170,36 | 170,36 | 170,36 | 170,36 | 0,42% | - |
| 30.09.2024 | 169,64 | 169,64 | 169,64 | 169,64 | 1,14% | - |
| 27.09.2024 | 167,72 | 167,72 | 167,72 | 167,72 | 0,01% | - |
| 26.09.2024 | 167,70 | 167,70 | 167,70 | 167,70 | -1,05% | - |
| 25.09.2024 | 169,48 | 169,48 | 169,48 | 169,48 | -2,03% | - |
| 24.09.2024 | 173,14 | 173,14 | 173,00 | 173,00 | -0,89% | 15,00 |
| 23.09.2024 | 171,20 | 174,56 | 171,20 | 174,56 | 0,68% | 18,00 |
| 20.09.2024 | 173,38 | 173,38 | 173,38 | 173,38 | -2,05% | - |
| 19.09.2024 | 174,98 | 177,00 | 174,98 | 177,00 | 0,58% | 3,00 |
| 18.09.2024 | 175,00 | 175,98 | 175,00 | 175,98 | 1,15% | 17,00 |
| 17.09.2024 | 173,98 | 173,98 | 173,98 | 173,98 | -0,34% | - |
| 16.09.2024 | 174,58 | 174,58 | 174,58 | 174,58 | 1,99% | - |
| 13.09.2024 | 169,56 | 171,18 | 169,56 | 171,18 | 2,16% | 8,00 |
| 12.09.2024 | 167,56 | 167,56 | 167,56 | 167,56 | 0,04% | - |
| 11.09.2024 | 167,50 | 167,50 | 167,50 | 167,50 | -0,75% | - |
| 10.09.2024 | 168,76 | 168,76 | 168,76 | 168,76 | 0,62% | - |
| 09.09.2024 | 167,72 | 167,72 | 167,72 | 167,72 | 1,30% | - |
| 06.09.2024 | 164,36 | 165,56 | 164,36 | 165,56 | 0,16% | 20,00 |
| 05.09.2024 | 165,28 | 165,30 | 165,28 | 165,30 | -0,07% | 15,00 |
| 04.09.2024 | 165,42 | 165,42 | 165,42 | 165,42 | -2,46% | 25,00 |
| 03.09.2024 | 169,60 | 169,60 | 169,60 | 169,60 | -0,12% | - |
| 02.09.2024 | 169,80 | 169,80 | 169,80 | 169,80 | 1,02% | - |
| 30.08.2024 | 168,08 | 168,08 | 168,08 | 168,08 | -1,53% | - |
| 29.08.2024 | 168,02 | 170,70 | 168,02 | 170,70 | 0,86% | 60,00 |