120,805$
-1,58%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.05.2025 | 122,50 | 123,62 | 122,09 | 122,77 | 0,73% | 3.123.963,00 |
| 06.05.2025 | 124,63 | 125,37 | 121,75 | 121,88 | -3,02% | 2.947.949,00 |
| 05.05.2025 | 125,83 | 127,42 | 125,33 | 125,67 | -1,29% | 2.512.579,00 |
| 02.05.2025 | 126,04 | 128,07 | 125,97 | 127,31 | 1,40% | 2.469.177,00 |
| 01.05.2025 | 126,67 | 127,81 | 124,97 | 125,55 | -0,63% | 2.549.792,00 |
| 30.04.2025 | 123,61 | 126,62 | 122,29 | 126,34 | 1,27% | 2.748.765,00 |
| 29.04.2025 | 124,09 | 125,30 | 123,57 | 124,75 | -0,34% | 2.206.607,00 |
| 28.04.2025 | 124,78 | 125,92 | 123,85 | 125,17 | 0,49% | 1.934.392,00 |
| 25.04.2025 | 125,52 | 125,78 | 123,48 | 124,56 | -1,17% | 3.588.156,00 |
| 24.04.2025 | 125,33 | 126,49 | 123,81 | 126,04 | 1,00% | 3.310.584,00 |
| 23.04.2025 | 127,25 | 129,08 | 124,48 | 124,79 | -0,14% | 5.367.512,00 |
| 22.04.2025 | 121,55 | 125,29 | 121,04 | 124,96 | 3,48% | 4.427.832,00 |
| 21.04.2025 | 119,90 | 121,15 | 117,75 | 120,76 | -0,40% | 4.313.709,00 |
| 17.04.2025 | 121,42 | 123,00 | 117,54 | 121,25 | 3,16% | 6.395.744,00 |
| 16.04.2025 | 119,00 | 120,52 | 116,66 | 117,54 | -1,89% | 4.250.287,00 |
| 15.04.2025 | 120,59 | 122,37 | 118,86 | 119,81 | -1,00% | 3.102.188,00 |
| 14.04.2025 | 121,98 | 122,96 | 119,02 | 121,02 | 1,04% | 3.605.192,00 |
| 11.04.2025 | 117,14 | 120,00 | 114,50 | 119,78 | 1,62% | 3.642.555,00 |
| 10.04.2025 | 119,18 | 119,95 | 114,62 | 117,87 | -2,72% | 3.738.045,00 |
| 09.04.2025 | 113,57 | 123,80 | 110,44 | 121,16 | 5,26% | 5.913.231,00 |
| 08.04.2025 | 123,57 | 123,57 | 113,78 | 115,10 | -4,73% | 5.445.919,00 |
| 07.04.2025 | 125,32 | 129,02 | 120,19 | 120,81 | -5,52% | 5.985.937,00 |
| 04.04.2025 | 120,59 | 131,91 | 118,01 | 127,87 | 4,55% | 9.118.026,00 |
| 03.04.2025 | 124,92 | 125,56 | 121,10 | 122,31 | -4,42% | 4.161.386,00 |
| 02.04.2025 | 125,26 | 128,12 | 124,69 | 127,97 | 0,44% | 3.125.293,00 |
| 01.04.2025 | 127,37 | 128,27 | 125,55 | 127,41 | 0,22% | 2.112.811,00 |
| 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 |