168,124$
-0,79%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 168,93 | 170,12 | 166,80 | 169,47 | -0,21% | 1.794.267,00 |
| 29.09.2025 | 168,34 | 170,57 | 166,56 | 169,83 | 1,57% | 1.913.037,00 |
| 26.09.2025 | 165,86 | 168,38 | 165,00 | 167,20 | 1,33% | 2.174.333,00 |
| 25.09.2025 | 165,29 | 168,94 | 164,00 | 165,00 | -1,46% | 2.440.472,00 |
| 24.09.2025 | 165,50 | 168,83 | 164,49 | 167,45 | 0,71% | 2.978.702,00 |
| 23.09.2025 | 165,36 | 166,35 | 162,85 | 166,27 | 1,24% | 3.420.365,00 |
| 22.09.2025 | 167,11 | 167,15 | 162,82 | 164,23 | -2,42% | 4.036.406,00 |
| 19.09.2025 | 167,00 | 170,02 | 164,76 | 168,30 | -0,77% | 8.261.126,00 |
| 18.09.2025 | 169,60 | 170,65 | 167,00 | 169,61 | -0,22% | 2.950.648,00 |
| 17.09.2025 | 172,73 | 177,58 | 168,56 | 169,98 | -1,00% | 3.540.025,00 |
| 16.09.2025 | 172,15 | 172,82 | 168,02 | 171,69 | -0,23% | 3.133.486,00 |
| 15.09.2025 | 177,00 | 177,05 | 170,16 | 172,09 | -3,25% | 5.746.718,00 |
| 12.09.2025 | 178,61 | 180,64 | 177,30 | 177,87 | -1,73% | 2.369.735,00 |
| 11.09.2025 | 176,99 | 181,47 | 176,99 | 181,01 | 2,77% | 2.216.675,00 |
| 10.09.2025 | 178,78 | 178,93 | 174,30 | 176,13 | -0,98% | 3.758.680,00 |
| 09.09.2025 | 182,02 | 183,08 | 176,21 | 177,88 | -3,35% | 3.839.513,00 |
| 08.09.2025 | 181,30 | 184,55 | 180,03 | 184,04 | 1,23% | 3.662.728,00 |
| 05.09.2025 | 180,45 | 183,62 | 179,61 | 181,80 | 2,89% | 3.750.416,00 |
| 04.09.2025 | 173,89 | 177,50 | 173,07 | 176,69 | 2,63% | 3.386.862,00 |
| 03.09.2025 | 169,90 | 173,84 | 169,41 | 172,17 | 1,12% | 3.183.045,00 |
| 02.09.2025 | 167,73 | 171,12 | 167,00 | 170,26 | 0,46% | 3.265.635,00 |
| 29.08.2025 | 168,74 | 169,75 | 167,95 | 169,48 | 0,34% | 2.338.881,00 |
| 28.08.2025 | 168,11 | 169,15 | 166,22 | 168,91 | 0,84% | 2.539.664,00 |
| 27.08.2025 | 168,25 | 169,05 | 166,45 | 167,50 | -0,52% | 2.797.046,00 |
| 26.08.2025 | 169,09 | 169,71 | 167,46 | 168,37 | -0,35% | 4.224.217,00 |
| 25.08.2025 | 169,90 | 170,17 | 168,62 | 168,96 | -1,01% | 3.478.832,00 |
| 22.08.2025 | 162,52 | 171,70 | 161,02 | 170,68 | 5,44% | 6.112.797,00 |
| 21.08.2025 | 163,00 | 163,19 | 158,27 | 161,87 | -0,92% | 3.807.884,00 |
| 20.08.2025 | 168,55 | 170,48 | 163,04 | 163,37 | -2,82% | 3.696.890,00 |
| 19.08.2025 | 166,51 | 168,95 | 166,27 | 168,11 | 1,79% | 4.572.424,00 |
| 18.08.2025 | 166,50 | 167,35 | 165,16 | 165,16 | -0,28% | 3.640.808,00 |
| 15.08.2025 | 169,50 | 170,00 | 163,78 | 165,62 | 1,05% | 5.931.728,00 |
| 14.08.2025 | 161,15 | 164,23 | 159,65 | 163,90 | -1,00% | 3.796.626,00 |
| 13.08.2025 | 159,48 | 167,22 | 159,14 | 165,55 | 4,61% | 5.055.631,00 |
| 12.08.2025 | 157,27 | 158,90 | 154,37 | 158,26 | 2,13% | 2.856.965,00 |
| 11.08.2025 | 157,00 | 158,50 | 152,27 | 154,96 | -0,98% | 2.914.944,00 |
| 08.08.2025 | 154,00 | 156,50 | 154,00 | 156,50 | 1,70% | 3.547.651,00 |
| 07.08.2025 | 155,02 | 158,22 | 153,58 | 153,89 | -0,11% | 2.440.770,00 |
| 06.08.2025 | 155,01 | 156,94 | 154,00 | 154,06 | -0,50% | 3.355.229,00 |
| 05.08.2025 | 153,66 | 157,56 | 153,41 | 154,83 | 1,01% | 3.726.368,00 |
| 04.08.2025 | 150,01 | 153,63 | 150,00 | 153,28 | 1,98% | 3.328.670,00 |
| 01.08.2025 | 147,20 | 150,92 | 145,79 | 150,30 | 5,22% | 7.147.930,00 |
| 31.07.2025 | 141,33 | 144,40 | 141,07 | 142,84 | -0,33% | 3.513.996,00 |
| 30.07.2025 | 146,99 | 148,09 | 142,44 | 143,31 | -2,74% | 4.277.098,00 |
| 29.07.2025 | 146,25 | 147,64 | 145,23 | 147,35 | 0,79% | 3.068.140,00 |
| 28.07.2025 | 144,74 | 147,13 | 144,02 | 146,20 | 0,61% | 2.891.915,00 |
| 25.07.2025 | 145,04 | 145,59 | 143,44 | 145,32 | 0,43% | 3.752.459,00 |
| 24.07.2025 | 147,50 | 147,68 | 144,33 | 144,70 | -2,34% | 5.070.288,00 |
| 23.07.2025 | 153,76 | 154,19 | 147,61 | 148,17 | -3,47% | 5.946.624,00 |
| 22.07.2025 | 144,63 | 153,75 | 141,00 | 153,50 | 16,98% | 13.102.861,00 |
| 21.07.2025 | 132,18 | 133,30 | 129,22 | 131,22 | -0,44% | 6.883.887,00 |
| 18.07.2025 | 133,00 | 133,45 | 130,05 | 131,80 | 0,11% | 5.126.553,00 |
| 17.07.2025 | 131,30 | 132,13 | 130,56 | 131,65 | 0,11% | 3.683.275,00 |
| 16.07.2025 | 130,60 | 132,75 | 129,11 | 131,51 | 1,30% | 5.599.897,00 |
| 15.07.2025 | 136,90 | 137,44 | 129,73 | 129,82 | -4,61% | 4.997.225,00 |
| 14.07.2025 | 136,13 | 137,09 | 133,55 | 136,10 | -0,53% | 3.244.123,00 |
| 11.07.2025 | 137,99 | 138,15 | 136,34 | 136,82 | -2,01% | 4.065.778,00 |
| 10.07.2025 | 138,24 | 141,82 | 137,47 | 139,62 | 0,87% | 7.574.036,00 |
| 09.07.2025 | 132,42 | 139,06 | 132,35 | 138,41 | 5,36% | 5.721.691,00 |
| 08.07.2025 | 130,40 | 132,72 | 130,00 | 131,37 | 0,31% | 2.878.388,00 |
| 07.07.2025 | 131,71 | 132,91 | 129,53 | 130,97 | -0,71% | 3.086.805,00 |
| 03.07.2025 | 136,00 | 136,38 | 131,65 | 131,90 | -2,74% | 3.428.397,00 |
| 02.07.2025 | 134,44 | 136,48 | 133,43 | 135,61 | 1,28% | 4.363.717,00 |
| 01.07.2025 | 128,39 | 136,43 | 128,00 | 133,90 | 3,86% | 5.367.561,00 |
| 30.06.2025 | 128,84 | 129,46 | 127,79 | 128,92 | 0,18% | 2.414.975,00 |
| 27.06.2025 | 127,53 | 130,01 | 127,34 | 128,69 | 1,21% | 4.089.801,00 |
| 26.06.2025 | 127,58 | 127,72 | 125,04 | 127,15 | -0,11% | 3.010.899,00 |
| 25.06.2025 | 128,79 | 129,32 | 126,76 | 127,29 | -1,81% | 2.551.381,00 |
| 24.06.2025 | 127,85 | 130,67 | 126,44 | 129,63 | 0,75% | 4.484.021,00 |
| 23.06.2025 | 123,14 | 128,91 | 122,83 | 128,66 | 3,59% | 4.075.493,00 |
| 20.06.2025 | 121,39 | 124,50 | 121,38 | 124,20 | 2,41% | 5.351.469,00 |
| 18.06.2025 | 120,47 | 123,47 | 119,64 | 121,28 | 1,13% | 3.266.114,00 |
| 17.06.2025 | 123,93 | 126,33 | 119,54 | 119,92 | -3,02% | 3.848.193,00 |
| 16.06.2025 | 124,32 | 124,63 | 122,69 | 123,65 | 0,46% | 2.202.574,00 |
| 13.06.2025 | 124,81 | 126,41 | 122,15 | 123,08 | -2,50% | 3.219.926,00 |
| 12.06.2025 | 124,28 | 126,90 | 123,10 | 126,24 | 1,15% | 2.318.102,00 |
| 11.06.2025 | 128,48 | 130,27 | 124,61 | 124,81 | -1,68% | 4.179.194,00 |
| 10.06.2025 | 124,38 | 127,08 | 123,14 | 126,94 | 3,50% | 3.508.003,00 |
| 09.06.2025 | 121,77 | 123,23 | 120,17 | 122,65 | 1,58% | 2.224.895,00 |
| 06.06.2025 | 122,86 | 123,44 | 120,58 | 120,74 | -1,63% | 2.338.227,00 |
| 05.06.2025 | 123,14 | 123,71 | 121,41 | 122,74 | -0,64% | 2.283.627,00 |
| 04.06.2025 | 118,91 | 124,12 | 118,65 | 123,53 | 4,38% | 3.722.055,00 |
| 03.06.2025 | 116,65 | 118,65 | 115,79 | 118,35 | 1,25% | 3.588.973,00 |
| 02.06.2025 | 117,13 | 117,13 | 114,17 | 116,89 | -0,99% | 3.780.562,00 |
| 30.05.2025 | 117,55 | 118,48 | 117,00 | 118,06 | -0,18% | 4.305.224,00 |
| 29.05.2025 | 118,95 | 118,98 | 117,11 | 118,27 | 0,75% | 3.723.265,00 |
| 28.05.2025 | 121,14 | 121,17 | 117,31 | 117,39 | -3,37% | 3.510.094,00 |
| 27.05.2025 | 119,95 | 121,48 | 119,12 | 121,48 | 2,39% | 2.683.539,00 |
| 23.05.2025 | 117,97 | 119,30 | 117,07 | 118,65 | -0,21% | 2.448.447,00 |
| 22.05.2025 | 118,57 | 119,38 | 117,47 | 118,90 | -0,57% | 3.228.767,00 |
| 21.05.2025 | 121,91 | 122,51 | 119,17 | 119,58 | -2,53% | 3.698.659,00 |
| 20.05.2025 | 124,71 | 125,43 | 122,31 | 122,68 | -1,80% | 1.973.676,00 |
| 19.05.2025 | 123,10 | 125,20 | 122,87 | 124,93 | -0,65% | 2.069.177,00 |
| 16.05.2025 | 123,38 | 125,78 | 122,87 | 125,75 | 1,91% | 2.415.581,00 |
| 15.05.2025 | 122,33 | 123,40 | 120,09 | 123,39 | 1,08% | 3.128.512,00 |
| 14.05.2025 | 125,90 | 126,09 | 121,63 | 122,07 | -3,40% | 4.039.425,00 |
| 13.05.2025 | 127,26 | 128,05 | 126,09 | 126,36 | 0,17% | 2.971.880,00 |
| 12.05.2025 | 126,50 | 128,36 | 124,20 | 126,14 | 3,37% | 3.379.642,00 |
| 09.05.2025 | 123,91 | 124,26 | 121,71 | 122,03 | -1,46% | 3.956.141,00 |
| 08.05.2025 | 123,61 | 125,32 | 123,24 | 123,84 | 0,87% | 3.471.611,00 |