126,003$
-2,08%
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 | 129,14 | 129,77 | 124,96 | 125,98 | -2,10% | 2.777.143,00 |
| 20.02.2025 | 126,76 | 129,32 | 126,02 | 128,68 | 1,46% | 3.269.937,00 |
| 19.02.2025 | 124,79 | 127,94 | 124,23 | 126,83 | -2,30% | 3.880.327,00 |
| 18.02.2025 | 130,31 | 131,00 | 128,16 | 129,81 | -0,64% | 2.287.421,00 |
| 17.02.2025 | 130,59 | 130,65 | 130,50 | 130,65 | 0,06% | - |
| 14.02.2025 | 130,35 | 133,15 | 130,25 | 130,57 | 0,95% | 2.477.826,00 |
| 13.02.2025 | 128,95 | 129,93 | 126,38 | 129,34 | 1,24% | 3.535.357,00 |
| 12.02.2025 | 127,00 | 128,42 | 125,84 | 127,75 | -2,18% | 4.368.368,00 |
| 11.02.2025 | 130,19 | 131,75 | 129,85 | 130,60 | 0,30% | 3.855.169,00 |
| 10.02.2025 | 129,91 | 131,40 | 129,63 | 130,21 | 0,94% | 4.599.896,00 |
| 07.02.2025 | 134,92 | 135,02 | 127,47 | 129,00 | -5,27% | 6.909.319,00 |
| 06.02.2025 | 138,64 | 140,02 | 135,82 | 136,17 | -1,98% | 5.360.524,00 |
| 05.02.2025 | 141,51 | 142,67 | 138,35 | 138,92 | -0,60% | 3.370.182,00 |
| 04.02.2025 | 137,46 | 140,56 | 136,81 | 139,76 | 1,67% | 2.829.159,00 |
| 03.02.2025 | 139,96 | 139,98 | 136,54 | 137,46 | -3,13% | 3.347.014,00 |
| 31.01.2025 | 144,42 | 145,99 | 141,73 | 141,90 | -2,76% | 3.216.504,00 |
| 30.01.2025 | 143,69 | 147,39 | 142,10 | 145,93 | 2,82% | 3.567.156,00 |
| 29.01.2025 | 144,13 | 144,49 | 140,95 | 141,93 | -1,40% | 3.283.889,00 |
| 28.01.2025 | 147,09 | 147,09 | 143,85 | 143,95 | -2,25% | 3.016.894,00 |
| 27.01.2025 | 142,30 | 148,54 | 142,29 | 147,26 | 3,04% | 4.275.410,00 |
| 24.01.2025 | 145,07 | 145,30 | 142,70 | 142,92 | -1,60% | 3.234.775,00 |
| 23.01.2025 | 146,22 | 146,48 | 144,06 | 145,24 | -1,15% | 2.895.737,00 |
| 22.01.2025 | 143,58 | 147,19 | 143,52 | 146,93 | 2,25% | 3.826.320,00 |
| 21.01.2025 | 151,90 | 154,22 | 143,50 | 143,70 | -2,68% | 6.012.024,00 |
| 17.01.2025 | 148,80 | 149,27 | 146,94 | 147,65 | 0,72% | 3.861.325,00 |
| 16.01.2025 | 145,41 | 146,67 | 143,29 | 146,60 | 0,82% | 3.468.031,00 |
| 15.01.2025 | 148,50 | 149,95 | 145,12 | 145,41 | 1,57% | 4.397.826,00 |
| 14.01.2025 | 142,49 | 143,55 | 141,31 | 143,16 | 3,44% | 3.405.421,00 |
| 13.01.2025 | 136,99 | 138,45 | 136,23 | 138,40 | 1,38% | 3.526.161,00 |
| 10.01.2025 | 139,00 | 139,79 | 136,28 | 136,52 | -2,42% | 3.523.432,00 |
| 08.01.2025 | 136,92 | 140,47 | 136,39 | 139,90 | 1,49% | 3.067.796,00 |
| 07.01.2025 | 139,55 | 141,19 | 137,42 | 137,84 | -1,09% | 2.923.005,00 |
| 06.01.2025 | 140,91 | 142,11 | 139,15 | 139,36 | -0,38% | 3.472.175,00 |
| 03.01.2025 | 139,17 | 140,42 | 138,22 | 139,89 | 1,63% | 2.208.193,00 |
| 02.01.2025 | 141,36 | 141,72 | 137,07 | 137,64 | -1,56% | 2.290.139,00 |
| 31.12.2024 | 140,56 | 141,26 | 139,36 | 139,82 | 0,19% | 1.866.115,00 |
| 30.12.2024 | 139,62 | 140,48 | 137,82 | 139,56 | -0,51% | 2.290.560,00 |
| 27.12.2024 | 140,58 | 142,09 | 139,69 | 140,28 | -0,84% | 1.624.594,00 |
| 26.12.2024 | 140,27 | 142,35 | 139,89 | 141,47 | 0,30% | 1.677.726,00 |
| 24.12.2024 | 139,29 | 141,26 | 139,10 | 141,05 | 0,69% | 1.162.235,00 |
| 23.12.2024 | 139,26 | 140,19 | 137,82 | 140,09 | 0,34% | 2.410.143,00 |
| 20.12.2024 | 137,93 | 140,77 | 137,30 | 139,61 | 1,73% | 7.848.295,00 |
| 19.12.2024 | 135,40 | 140,73 | 135,00 | 137,24 | -3,20% | 5.216.735,00 |
| 18.12.2024 | 146,76 | 148,10 | 141,63 | 141,77 | -3,37% | 3.926.948,00 |
| 17.12.2024 | 147,88 | 149,37 | 146,31 | 146,71 | -0,61% | 3.904.703,00 |
| 16.12.2024 | 150,10 | 152,15 | 147,20 | 147,61 | -1,51% | 4.144.417,00 |
| 13.12.2024 | 148,87 | 150,40 | 147,78 | 149,87 | -0,89% | 4.895.541,00 |
| 12.12.2024 | 152,14 | 153,00 | 150,83 | 151,21 | -1,61% | 2.416.512,00 |
| 11.12.2024 | 156,69 | 157,33 | 153,43 | 153,68 | -2,11% | 3.565.393,00 |
| 10.12.2024 | 156,13 | 158,61 | 155,64 | 157,00 | -2,46% | 2.689.845,00 |
| 09.12.2024 | 160,14 | 160,98 | 157,72 | 160,96 | 1,55% | 2.950.611,00 |
| 06.12.2024 | 161,94 | 163,13 | 157,83 | 158,51 | -0,73% | 2.265.463,00 |
| 05.12.2024 | 161,67 | 162,06 | 159,47 | 159,68 | -1,04% | 2.145.993,00 |
| 04.12.2024 | 163,00 | 164,75 | 160,82 | 161,35 | -3,34% | 2.267.652,00 |
| 03.12.2024 | 167,87 | 169,37 | 166,09 | 166,93 | -0,28% | 1.888.459,00 |
| 02.12.2024 | 168,73 | 169,29 | 165,91 | 167,40 | -0,82% | 1.661.888,00 |
| 29.11.2024 | 171,51 | 171,97 | 168,45 | 168,78 | -0,38% | 1.148.800,00 |
| 27.11.2024 | 170,85 | 171,74 | 169,07 | 169,43 | 0,43% | 1.865.395,00 |
| 26.11.2024 | 171,01 | 171,40 | 167,28 | 168,71 | -2,45% | 1.826.390,00 |
| 25.11.2024 | 167,30 | 175,92 | 167,20 | 172,94 | 5,75% | 4.728.584,00 |
| 22.11.2024 | 162,60 | 164,02 | 161,50 | 163,53 | 1,03% | 2.667.617,00 |
| 21.11.2024 | 164,03 | 164,33 | 161,76 | 161,86 | -0,77% | 2.235.901,00 |
| 20.11.2024 | 162,51 | 163,49 | 161,66 | 163,12 | 0,51% | 1.528.148,00 |
| 19.11.2024 | 161,19 | 162,45 | 158,63 | 162,30 | 0,53% | 2.262.729,00 |
| 18.11.2024 | 160,19 | 163,02 | 160,09 | 161,45 | -0,10% | 1.958.484,00 |
| 15.11.2024 | 161,75 | 163,38 | 161,00 | 161,61 | -1,30% | 2.507.253,00 |
| 14.11.2024 | 161,13 | 165,69 | 160,82 | 163,74 | 1,62% | 2.303.663,00 |
| 13.11.2024 | 162,87 | 165,41 | 160,92 | 161,13 | -0,43% | 2.924.438,00 |
| 12.11.2024 | 165,00 | 165,95 | 161,71 | 161,83 | -3,36% | 3.036.078,00 |
| 11.11.2024 | 169,90 | 170,50 | 166,67 | 167,46 | -0,79% | 1.767.577,00 |
| 08.11.2024 | 168,02 | 169,45 | 167,12 | 168,79 | 0,40% | 2.652.161,00 |
| 07.11.2024 | 166,25 | 169,30 | 166,06 | 168,11 | 0,84% | 2.380.648,00 |
| 06.11.2024 | 163,52 | 167,09 | 159,76 | 166,71 | -3,79% | 6.636.062,00 |
| 05.11.2024 | 168,25 | 173,48 | 167,52 | 173,27 | 1,48% | 3.225.725,00 |
| 04.11.2024 | 169,31 | 175,60 | 169,07 | 170,74 | 1,85% | 3.366.869,00 |
| 01.11.2024 | 171,43 | 174,39 | 166,62 | 167,64 | -0,80% | 4.348.419,00 |
| 31.10.2024 | 167,94 | 170,41 | 167,32 | 169,00 | -0,17% | 3.088.550,00 |
| 30.10.2024 | 166,30 | 171,77 | 166,28 | 169,29 | 1,18% | 4.408.830,00 |
| 29.10.2024 | 153,19 | 167,73 | 152,99 | 167,32 | -7,24% | 10.496.531,00 |
| 28.10.2024 | 181,31 | 182,73 | 178,59 | 180,38 | 0,64% | 2.432.529,00 |
| 25.10.2024 | 183,06 | 183,19 | 179,02 | 179,24 | -1,89% | 1.962.962,00 |
| 24.10.2024 | 182,49 | 184,33 | 182,10 | 182,70 | 1,34% | 1.627.213,00 |
| 23.10.2024 | 179,53 | 181,32 | 178,73 | 180,29 | -0,06% | 2.308.357,00 |
| 22.10.2024 | 182,80 | 183,33 | 179,60 | 180,39 | -3,16% | 3.246.336,00 |
| 21.10.2024 | 193,20 | 193,37 | 185,95 | 186,27 | -4,26% | 1.853.300,00 |
| 18.10.2024 | 191,99 | 195,50 | 191,01 | 194,56 | 1,89% | 2.234.817,00 |
| 17.10.2024 | 192,00 | 192,62 | 189,26 | 190,95 | -0,77% | 2.094.200,00 |
| 16.10.2024 | 190,91 | 192,55 | 190,52 | 192,43 | 1,60% | 1.447.091,00 |
| 15.10.2024 | 189,00 | 192,19 | 188,00 | 189,40 | 1,22% | 2.360.711,00 |
| 14.10.2024 | 183,22 | 187,41 | 182,82 | 187,11 | 2,35% | 1.752.108,00 |
| 11.10.2024 | 183,67 | 184,93 | 182,73 | 182,82 | -0,31% | 1.554.878,00 |
| 10.10.2024 | 183,00 | 185,22 | 182,44 | 183,39 | -1,01% | 1.535.958,00 |
| 09.10.2024 | 185,25 | 185,84 | 183,85 | 185,26 | -0,12% | 1.394.995,00 |
| 08.10.2024 | 185,56 | 187,38 | 184,25 | 185,48 | 0,17% | 1.174.211,00 |
| 07.10.2024 | 184,00 | 185,47 | 181,62 | 185,16 | 0,28% | 1.935.804,00 |
| 04.10.2024 | 190,28 | 191,13 | 181,87 | 184,64 | -2,93% | 2.542.256,00 |
| 03.10.2024 | 189,50 | 191,24 | 187,64 | 190,21 | -0,18% | 1.902.816,00 |
| 02.10.2024 | 190,57 | 191,80 | 188,54 | 190,56 | -1,12% | 2.002.723,00 |
| 01.10.2024 | 192,00 | 193,25 | 189,69 | 192,72 | 1,02% | 1.695.894,00 |
| 30.09.2024 | 190,00 | 191,03 | 187,93 | 190,77 | 0,22% | 1.828.934,00 |