154,600€
0,05%
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 | 155,04 | 154,38 | 154,45 | 0,00% | - |
| 21.11.2024 | 154,98 | 156,91 | 153,84 | 154,45 | -0,25% | - |
| 20.11.2024 | 153,69 | 155,17 | 153,22 | 154,83 | 1,08% | - |
| 19.11.2024 | 152,47 | 153,28 | 149,53 | 153,17 | 0,49% | 3,00 |
| 18.11.2024 | 154,49 | 154,49 | 151,34 | 152,43 | -0,70% | - |
| 15.11.2024 | 155,69 | 155,72 | 152,45 | 153,50 | -1,43% | 450,00 |
| 14.11.2024 | 152,56 | 156,72 | 152,23 | 155,72 | 2,04% | - |
| 13.11.2024 | 152,01 | 155,98 | 151,57 | 152,60 | 0,15% | 60,00 |
| 12.11.2024 | 156,96 | 157,97 | 152,34 | 152,37 | -3,02% | - |
| 11.11.2024 | 157,70 | 160,00 | 156,48 | 157,11 | -0,20% | 189,00 |
| 08.11.2024 | 156,01 | 158,18 | 155,07 | 157,42 | 1,12% | 8,00 |
| 07.11.2024 | 155,42 | 156,61 | 152,00 | 155,67 | 0,23% | - |
| 06.11.2024 | 164,19 | 165,09 | 148,92 | 155,32 | -2,05% | 69,00 |
| 05.11.2024 | 157,05 | 158,68 | 154,14 | 158,57 | 1,01% | - |
| 04.11.2024 | 154,86 | 160,94 | 153,86 | 156,98 | 2,04% | 79,00 |
| 01.11.2024 | 155,44 | 160,82 | 153,70 | 153,84 | 0,09% | 48,00 |
| 31.10.2024 | 155,37 | 157,12 | 153,69 | 153,70 | -1,84% | 440,00 |
| 30.10.2024 | 154,16 | 158,80 | 153,38 | 156,58 | 0,88% | 184,00 |
| 29.10.2024 | 166,81 | 167,01 | 142,32 | 155,22 | -7,65% | 81,00 |
| 28.10.2024 | 166,64 | 168,74 | 165,23 | 168,07 | 1,22% | 36,00 |
| 25.10.2024 | 168,76 | 169,66 | 165,30 | 166,05 | -1,60% | - |
| 24.10.2024 | 166,84 | 170,86 | 166,70 | 168,75 | 0,99% | 24,00 |
| 23.10.2024 | 166,67 | 168,75 | 165,95 | 167,10 | 0,01% | 185,00 |
| 22.10.2024 | 171,87 | 172,12 | 165,99 | 167,09 | -2,98% | 60,00 |
| 21.10.2024 | 178,74 | 180,24 | 171,98 | 172,23 | -3,81% | 20,00 |
| 18.10.2024 | 176,05 | 179,82 | 175,27 | 179,05 | 1,54% | 14,00 |
| 17.10.2024 | 177,11 | 178,71 | 174,94 | 176,34 | -0,50% | - |
| 16.10.2024 | 173,76 | 177,32 | 173,74 | 177,23 | 1,87% | 68,00 |
| 15.10.2024 | 171,97 | 176,43 | 171,05 | 173,98 | 1,38% | 6,00 |
| 14.10.2024 | 167,55 | 171,86 | 167,18 | 171,61 | 2,64% | - |
| 11.10.2024 | 167,65 | 169,61 | 167,11 | 167,19 | -0,32% | 225,00 |
| 10.10.2024 | 167,85 | 169,43 | 166,02 | 167,73 | -1,00% | - |
| 09.10.2024 | 168,82 | 170,03 | 167,52 | 169,43 | 0,32% | - |
| 08.10.2024 | 168,59 | 170,75 | 167,49 | 168,89 | 0,23% | - |
| 07.10.2024 | 168,52 | 168,85 | 165,30 | 168,50 | 0,08% | 316,00 |
| 04.10.2024 | 172,60 | 175,86 | 165,76 | 168,36 | -2,37% | 23,00 |
| 03.10.2024 | 172,50 | 173,03 | 170,45 | 172,45 | -0,02% | - |
| 02.10.2024 | 173,72 | 174,25 | 170,34 | 172,49 | -0,96% | - |
| 01.10.2024 | 171,11 | 174,55 | 170,74 | 174,17 | 1,63% | - |
| 30.09.2024 | 170,43 | 171,43 | 168,56 | 171,37 | 0,54% | - |
| 27.09.2024 | 168,60 | 172,94 | 168,22 | 170,45 | 1,33% | - |
| 26.09.2024 | 168,44 | 169,39 | 167,36 | 168,21 | 0,01% | - |
| 25.09.2024 | 170,19 | 170,99 | 167,74 | 168,20 | -2,31% | - |
| 24.09.2024 | 173,99 | 174,72 | 171,20 | 172,18 | -1,09% | - |
| 23.09.2024 | 172,15 | 175,15 | 171,85 | 174,08 | 1,30% | - |
| 20.09.2024 | 174,52 | 175,43 | 171,22 | 171,84 | -2,64% | 60,00 |
| 19.09.2024 | 175,96 | 181,70 | 174,58 | 176,50 | 0,96% | - |
| 18.09.2024 | 175,90 | 176,70 | 173,22 | 174,83 | -0,52% | - |
| 17.09.2024 | 174,80 | 176,60 | 173,39 | 175,74 | 0,46% | - |
| 16.09.2024 | 175,57 | 178,17 | 172,97 | 174,93 | -0,56% | 460,00 |
| 13.09.2024 | 170,30 | 176,25 | 170,27 | 175,92 | 3,17% | - |
| 12.09.2024 | 168,44 | 171,37 | 167,98 | 170,51 | 1,40% | - |
| 11.09.2024 | 169,04 | 170,73 | 164,74 | 168,15 | -1,20% | - |
| 10.09.2024 | 169,58 | 171,96 | 168,85 | 170,20 | 0,18% | - |
| 09.09.2024 | 168,48 | 171,71 | 168,35 | 169,89 | 1,19% | - |
| 06.09.2024 | 165,36 | 170,79 | 163,44 | 167,90 | 1,48% | - |
| 05.09.2024 | 166,15 | 167,27 | 164,49 | 165,45 | -0,48% | - |
| 04.09.2024 | 166,21 | 166,73 | 164,16 | 166,25 | -0,46% | 24,00 |
| 03.09.2024 | 170,49 | 171,91 | 165,39 | 167,01 | -2,10% | - |
| 02.09.2024 | 170,77 | 171,25 | 170,11 | 170,59 | -0,08% | 45,00 |
| 30.08.2024 | 168,86 | 171,59 | 167,29 | 170,73 | 1,61% | - |
| 29.08.2024 | 168,88 | 170,57 | 167,36 | 168,02 | -0,44% | - |
| 28.08.2024 | 168,34 | 170,41 | 167,25 | 168,76 | 0,54% | 380,00 |
| 27.08.2024 | 169,24 | 169,58 | 166,59 | 167,86 | -0,91% | - |
| 26.08.2024 | 172,27 | 174,60 | 169,11 | 169,40 | -1,15% | 700,00 |
| 23.08.2024 | 167,25 | 171,81 | 167,21 | 171,37 | 2,45% | 116,00 |
| 22.08.2024 | 167,37 | 168,74 | 165,55 | 167,28 | 0,06% | - |
| 21.08.2024 | 161,67 | 167,86 | 161,61 | 167,18 | 3,52% | - |
| 20.08.2024 | 163,82 | 165,76 | 160,44 | 161,49 | -1,35% | 32,00 |
| 19.08.2024 | 161,10 | 164,09 | 160,96 | 163,70 | 1,36% | 30,00 |
| 16.08.2024 | 160,94 | 162,34 | 157,84 | 161,51 | 1,18% | - |
| 15.08.2024 | 158,59 | 162,08 | 157,26 | 159,63 | 0,97% | 40,00 |
| 14.08.2024 | 159,36 | 160,63 | 157,82 | 158,10 | -0,65% | - |
| 13.08.2024 | 157,59 | 161,36 | 156,30 | 159,14 | 1,18% | - |
| 12.08.2024 | 158,45 | 158,99 | 155,97 | 157,28 | -0,76% | - |
| 09.08.2024 | 158,25 | 160,91 | 158,13 | 158,49 | 0,17% | 200,00 |
| 08.08.2024 | 154,37 | 159,15 | 153,85 | 158,22 | 2,28% | 65,00 |
| 07.08.2024 | 160,10 | 162,50 | 154,48 | 154,69 | -2,63% | 60,00 |
| 06.08.2024 | 160,20 | 162,46 | 156,53 | 158,87 | 0,22% | - |
| 05.08.2024 | 160,96 | 160,96 | 151,24 | 158,52 | -2,63% | - |
| 02.08.2024 | 164,48 | 165,87 | 155,71 | 162,80 | -1,88% | 100,00 |
| 01.08.2024 | 166,33 | 169,51 | 164,46 | 165,92 | -0,24% | - |
| 31.07.2024 | 166,77 | 171,70 | 164,16 | 166,32 | -0,37% | 300,00 |
| 30.07.2024 | 165,26 | 167,72 | 164,22 | 166,94 | 1,10% | - |
| 29.07.2024 | 163,57 | 166,17 | 162,88 | 165,12 | 1,33% | - |
| 26.07.2024 | 159,59 | 165,73 | 159,55 | 162,96 | 2,39% | - |
| 25.07.2024 | 158,05 | 162,46 | 156,86 | 159,16 | 0,84% | - |
| 24.07.2024 | 162,35 | 162,73 | 157,83 | 157,83 | -2,97% | - |
| 23.07.2024 | 162,53 | 164,54 | 161,15 | 162,66 | -0,02% | - |
| 22.07.2024 | 160,60 | 163,46 | 158,11 | 162,69 | 1,59% | - |
| 19.07.2024 | 159,56 | 162,95 | 157,41 | 160,14 | 0,57% | 5,00 |
| 18.07.2024 | 144,30 | 162,91 | 141,31 | 159,23 | 10,61% | 10,00 |
| 17.07.2024 | 148,74 | 148,76 | 143,70 | 143,96 | -3,29% | - |
| 16.07.2024 | 139,86 | 149,14 | 139,38 | 148,85 | 6,63% | - |
| 15.07.2024 | 141,44 | 141,85 | 139,18 | 139,60 | -0,96% | 22,00 |
| 12.07.2024 | 138,19 | 142,41 | 138,07 | 140,95 | 2,28% | - |
| 11.07.2024 | 128,82 | 138,48 | 128,41 | 137,81 | 6,97% | - |
| 10.07.2024 | 125,61 | 129,53 | 125,27 | 128,83 | 2,40% | - |
| 09.07.2024 | 125,95 | 127,33 | 125,12 | 125,81 | 0,09% | - |
| 08.07.2024 | 124,73 | 127,24 | 124,70 | 125,70 | 0,54% | 70,00 |