165,660€
7,54%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 156,97 | 167,73 | 156,61 | 165,80 | 7,63% | 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 |
| 28.08.2024 | 167,60 | 169,24 | 167,60 | 169,24 | 0,07% | 50,00 |
| 27.08.2024 | 168,44 | 169,94 | 168,44 | 169,12 | -2,43% | 90,00 |
| 26.08.2024 | 170,64 | 173,34 | 170,64 | 173,34 | 4,12% | 58,00 |
| 23.08.2024 | 166,48 | 166,48 | 166,48 | 166,48 | -0,62% | - |
| 22.08.2024 | 166,62 | 167,52 | 166,62 | 167,52 | 2,35% | 10,00 |
| 21.08.2024 | 160,98 | 163,68 | 160,98 | 163,68 | -0,94% | 146,00 |
| 20.08.2024 | 163,04 | 165,24 | 163,04 | 165,24 | 2,01% | 60,00 |
| 19.08.2024 | 160,20 | 161,98 | 160,20 | 161,98 | 0,61% | 25,00 |
| 16.08.2024 | 160,14 | 161,50 | 160,14 | 161,00 | 0,94% | 173,00 |
| 15.08.2024 | 157,80 | 159,50 | 157,80 | 159,50 | 0,26% | 35,00 |
| 14.08.2024 | 158,60 | 159,08 | 158,60 | 159,08 | 1,42% | 30,00 |
| 13.08.2024 | 156,86 | 156,86 | 156,86 | 156,86 | -0,47% | - |
| 12.08.2024 | 157,52 | 159,42 | 157,52 | 157,60 | -1,17% | 35,00 |
| 09.08.2024 | 157,38 | 159,46 | 157,38 | 159,46 | 3,87% | 65,00 |
| 08.08.2024 | 153,52 | 153,52 | 153,52 | 153,52 | -3,50% | - |
| 07.08.2024 | 159,08 | 159,08 | 159,08 | 159,08 | -0,06% | - |
| 06.08.2024 | 159,18 | 159,18 | 159,18 | 159,18 | 0,75% | - |
| 05.08.2024 | 160,32 | 160,32 | 158,00 | 158,00 | -2,75% | 70,00 |
| 02.08.2024 | 163,74 | 163,74 | 162,46 | 162,46 | -1,72% | 20,00 |
| 01.08.2024 | 165,30 | 165,30 | 165,30 | 165,30 | -0,54% | - |
| 31.07.2024 | 166,20 | 166,20 | 166,20 | 166,20 | 1,07% | 120,00 |
| 30.07.2024 | 164,44 | 164,44 | 164,44 | 164,44 | 0,88% | 15,00 |
| 29.07.2024 | 162,72 | 163,00 | 162,72 | 163,00 | 2,61% | 30,00 |
| 26.07.2024 | 158,86 | 158,86 | 158,86 | 158,86 | 1,15% | - |
| 25.07.2024 | 157,06 | 157,06 | 157,06 | 157,06 | -1,53% | - |
| 24.07.2024 | 161,52 | 161,52 | 158,28 | 159,50 | -1,30% | 140,00 |
| 23.07.2024 | 161,60 | 161,60 | 161,60 | 161,60 | 1,06% | - |
| 22.07.2024 | 159,90 | 159,90 | 159,90 | 159,90 | 0,49% | - |
| 19.07.2024 | 159,12 | 159,12 | 159,12 | 159,12 | 0,08% | - |
| 18.07.2024 | 143,58 | 159,00 | 143,58 | 159,00 | 9,04% | 13,00 |
| 17.07.2024 | 147,80 | 147,80 | 145,82 | 145,82 | 4,83% | 21,00 |
| 16.07.2024 | 139,10 | 139,10 | 139,10 | 139,10 | -1,17% | - |
| 15.07.2024 | 140,74 | 140,74 | 140,74 | 140,74 | 2,33% | 29,00 |
| 12.07.2024 | 137,54 | 137,54 | 137,54 | 137,54 | 7,34% | - |
| 11.07.2024 | 128,18 | 128,18 | 128,14 | 128,14 | 1,70% | 19,00 |
| 10.07.2024 | 125,04 | 126,00 | 125,04 | 126,00 | 0,59% | 93,00 |
| 09.07.2024 | 125,26 | 125,26 | 125,26 | 125,26 | 0,72% | - |