126,342$
-0,62%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 126,38 | 127,90 | 124,38 | 127,13 | 0,90% | 2.316.427,00 |
| 28.03.2025 | 131,15 | 131,15 | 125,42 | 125,99 | -3,14% | 2.048.545,00 |
| 27.03.2025 | 129,16 | 131,31 | 129,00 | 130,08 | 0,54% | 1.772.546,00 |
| 26.03.2025 | 129,34 | 131,45 | 128,29 | 129,38 | -0,10% | 2.664.364,00 |
| 25.03.2025 | 129,24 | 132,53 | 126,81 | 129,51 | -0,64% | 3.659.097,00 |
| 24.03.2025 | 129,00 | 130,82 | 128,34 | 130,35 | 1,17% | 2.650.168,00 |
| 21.03.2025 | 127,34 | 129,44 | 125,95 | 128,84 | -1,75% | 7.754.208,00 |
| 20.03.2025 | 130,20 | 133,97 | 129,78 | 131,13 | 0,58% | 4.261.632,00 |
| 19.03.2025 | 127,70 | 131,18 | 127,61 | 130,38 | 1,98% | 3.163.000,00 |
| 18.03.2025 | 127,38 | 128,86 | 126,90 | 127,85 | 0,62% | 1.733.234,00 |
| 17.03.2025 | 127,04 | 127,70 | 126,28 | 127,06 | 0,22% | 2.334.636,00 |
| 14.03.2025 | 126,50 | 127,34 | 125,21 | 126,78 | 1,19% | 2.668.961,00 |
| 13.03.2025 | 128,86 | 129,21 | 124,86 | 125,29 | -2,63% | 3.397.652,00 |
| 12.03.2025 | 132,52 | 132,76 | 128,45 | 128,67 | -2,91% | 2.958.196,00 |
| 11.03.2025 | 133,50 | 134,84 | 131,55 | 132,53 | -1,06% | 4.203.272,00 |
| 10.03.2025 | 133,72 | 138,13 | 132,68 | 133,95 | 0,40% | 4.684.761,00 |
| 07.03.2025 | 133,97 | 135,09 | 131,63 | 133,42 | -0,40% | 4.496.740,00 |
| 06.03.2025 | 129,30 | 135,05 | 129,30 | 133,96 | 3,55% | 5.837.707,00 |
| 05.03.2025 | 126,42 | 129,49 | 126,40 | 129,37 | 2,74% | 3.152.732,00 |
| 04.03.2025 | 124,88 | 127,36 | 124,59 | 125,92 | 0,19% | 6.003.789,00 |
| 03.03.2025 | 127,00 | 127,80 | 124,81 | 125,68 | -0,89% | 3.879.900,00 |
| 28.02.2025 | 126,11 | 127,23 | 125,11 | 126,81 | 0,29% | 5.729.687,00 |
| 27.02.2025 | 127,78 | 129,36 | 126,35 | 126,44 | -1,63% | 2.969.765,00 |
| 26.02.2025 | 130,67 | 131,28 | 127,75 | 128,54 | -2,70% | 4.026.291,00 |
| 25.02.2025 | 127,67 | 132,49 | 127,02 | 132,11 | 4,50% | 4.873.552,00 |
| 24.02.2025 | 126,08 | 127,78 | 124,41 | 126,42 | 0,35% | 3.707.979,00 |
| 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 | 125,42 | 127,94 | 124,23 | 126,83 | -2,30% | 3.880.327,00 |
| 18.02.2025 | 130,31 | 131,00 | 128,16 | 129,81 | -0,58% | 2.287.421,00 |
| 14.02.2025 | 130,35 | 133,15 | 130,25 | 130,57 | 0,95% | 2.477.826,00 |
| 13.02.2025 | 129,21 | 129,93 | 126,38 | 129,34 | 1,24% | 3.535.357,00 |
| 12.02.2025 | 127,05 | 128,42 | 125,84 | 127,75 | -2,18% | 4.368.368,00 |
| 11.02.2025 | 129,95 | 131,75 | 129,85 | 130,60 | 0,30% | 3.855.169,00 |
| 10.02.2025 | 129,99 | 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 | 138,92 | 140,02 | 135,82 | 136,17 | -1,98% | 5.360.524,00 |
| 05.02.2025 | 141,84 | 142,67 | 138,35 | 138,92 | -0,60% | 3.370.182,00 |
| 04.02.2025 | 137,51 | 140,56 | 136,81 | 139,76 | 1,67% | 2.829.159,00 |
| 03.02.2025 | 139,86 | 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 | 143,10 | 147,39 | 142,10 | 145,93 | 2,82% | 3.567.156,00 |
| 29.01.2025 | 143,95 | 144,49 | 140,95 | 141,93 | -1,40% | 3.283.889,00 |
| 28.01.2025 | 146,92 | 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 | 146,23 | 146,48 | 144,06 | 145,24 | -1,15% | 2.895.737,00 |
| 22.01.2025 | 143,55 | 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 | 149,00 | 149,95 | 145,12 | 145,41 | 1,57% | 4.397.826,00 |
| 14.01.2025 | 142,50 | 143,55 | 141,31 | 143,16 | 3,44% | 3.405.421,00 |
| 13.01.2025 | 136,84 | 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 | 139,19 | 141,19 | 137,42 | 137,84 | -1,09% | 2.923.005,00 |
| 06.01.2025 | 140,78 | 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 | 147,14 | 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 | 150,51 | 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 | 151,78 | 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 | 159,94 | 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 | 161,91 | 162,06 | 159,47 | 159,68 | -1,04% | 2.145.993,00 |
| 04.12.2024 | 164,01 | 164,75 | 160,82 | 161,35 | -3,34% | 2.267.652,00 |
| 03.12.2024 | 168,65 | 169,37 | 166,09 | 166,93 | -0,28% | 1.888.459,00 |
| 02.12.2024 | 168,14 | 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 | 171,00 | 171,40 | 167,28 | 168,71 | -2,45% | 1.826.390,00 |
| 25.11.2024 | 167,20 | 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 | 163,77 | 164,33 | 161,76 | 161,86 | -0,77% | 2.255.094,00 |
| 20.11.2024 | 162,33 | 163,49 | 161,66 | 163,12 | 0,51% | 1.528.148,00 |
| 19.11.2024 | 161,30 | 162,45 | 158,63 | 162,30 | 0,53% | 2.262.729,00 |
| 18.11.2024 | 160,12 | 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 | 164,61 | 165,41 | 160,92 | 161,13 | -0,43% | 2.924.438,00 |
| 12.11.2024 | 165,27 | 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% | 3.411.614,00 |