167,476$
-0,18%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 165,00 | 168,89 | 164,68 | 167,78 | 1,94% | 2.635.120,00 |
| 12.02.2026 | 164,90 | 168,20 | 164,11 | 164,59 | 0,45% | 4.462.142,00 |
| 11.02.2026 | 160,62 | 164,00 | 160,17 | 163,85 | 0,97% | 4.179.165,00 |
| 10.02.2026 | 154,57 | 162,60 | 154,57 | 162,28 | 5,72% | 3.262.160,00 |
| 09.02.2026 | 156,08 | 158,00 | 153,30 | 153,50 | -1,77% | 3.053.229,00 |
| 06.02.2026 | 157,43 | 161,26 | 151,56 | 156,27 | -1,18% | 4.551.522,00 |
| 05.02.2026 | 157,75 | 160,00 | 156,40 | 158,13 | -0,06% | 2.476.924,00 |
| 04.02.2026 | 155,28 | 160,97 | 155,07 | 158,22 | 2,85% | 4.003.692,00 |
| 03.02.2026 | 149,38 | 159,69 | 149,01 | 153,83 | 2,71% | 3.696.114,00 |
| 02.02.2026 | 149,25 | 150,62 | 146,64 | 149,77 | 0,62% | 1.820.467,00 |
| 30.01.2026 | 148,47 | 149,58 | 145,94 | 148,84 | -1,05% | 2.336.426,00 |
| 29.01.2026 | 149,97 | 153,91 | 148,40 | 150,42 | 0,17% | 3.248.573,00 |
| 28.01.2026 | 148,97 | 153,35 | 148,36 | 150,17 | 1,06% | 2.959.849,00 |
| 27.01.2026 | 148,60 | 149,35 | 147,46 | 148,59 | -0,94% | 3.131.279,00 |
| 26.01.2026 | 150,22 | 151,21 | 148,60 | 150,00 | -0,34% | 2.374.272,00 |
| 23.01.2026 | 155,81 | 156,46 | 150,22 | 150,51 | -3,36% | 2.976.927,00 |
| 22.01.2026 | 159,36 | 161,42 | 155,50 | 155,74 | -1,50% | 3.996.301,00 |
| 21.01.2026 | 154,03 | 160,57 | 153,21 | 158,11 | 3,21% | 5.053.354,00 |
| 20.01.2026 | 151,01 | 157,43 | 148,59 | 153,19 | -0,90% | 4.883.457,00 |
| 19.01.2026 | 154,18 | 154,60 | 153,89 | 154,58 | -0,89% | - |
| 16.01.2026 | 159,84 | 161,93 | 153,93 | 155,96 | -3,13% | 5.280.178,00 |
| 15.01.2026 | 160,50 | 161,54 | 158,05 | 161,00 | 1,07% | 2.398.516,00 |
| 14.01.2026 | 158,55 | 161,36 | 157,48 | 159,30 | -0,96% | 3.087.158,00 |
| 13.01.2026 | 160,50 | 161,75 | 159,15 | 160,85 | 0,71% | 2.820.933,00 |
| 12.01.2026 | 156,64 | 160,59 | 155,03 | 159,71 | 1,55% | 4.367.098,00 |
| 09.01.2026 | 150,00 | 157,63 | 149,70 | 157,28 | 7,80% | 7.314.201,00 |
| 08.01.2026 | 138,50 | 146,22 | 137,70 | 145,90 | 4,73% | 4.410.402,00 |
| 07.01.2026 | 144,49 | 145,82 | 138,34 | 139,31 | -3,59% | 5.130.193,00 |
| 06.01.2026 | 142,83 | 144,87 | 140,38 | 144,50 | -1,35% | 4.933.461,00 |
| 05.01.2026 | 144,45 | 148,51 | 143,93 | 146,48 | 0,52% | 2.328.834,00 |
| 02.01.2026 | 144,75 | 146,13 | 143,18 | 145,72 | 1,17% | 1.985.177,00 |
| 31.12.2025 | 144,75 | 145,40 | 143,98 | 144,03 | -1,03% | 1.403.166,00 |
| 30.12.2025 | 145,43 | 145,90 | 144,46 | 145,53 | -0,29% | 1.302.252,00 |
| 29.12.2025 | 146,05 | 146,55 | 144,76 | 145,96 | -0,25% | 1.447.507,00 |
| 26.12.2025 | 146,13 | 146,74 | 145,05 | 146,32 | -0,21% | 1.143.972,00 |
| 24.12.2025 | 144,47 | 147,20 | 143,73 | 146,63 | 1,50% | 996.970,00 |
| 23.12.2025 | 145,67 | 145,94 | 143,29 | 144,47 | -0,63% | 2.968.144,00 |
| 22.12.2025 | 146,21 | 147,34 | 144,73 | 145,38 | -1,22% | 2.486.470,00 |
| 19.12.2025 | 149,48 | 149,88 | 146,09 | 147,18 | -2,79% | 6.879.641,00 |
| 18.12.2025 | 156,23 | 156,35 | 151,21 | 151,40 | -0,39% | 3.849.843,00 |
| 17.12.2025 | 152,00 | 153,26 | 150,15 | 152,00 | -2,01% | 4.082.351,00 |
| 16.12.2025 | 156,61 | 156,88 | 153,45 | 155,12 | -0,86% | 2.871.446,00 |
| 15.12.2025 | 157,23 | 158,20 | 154,98 | 156,47 | 0,01% | 2.401.323,00 |
| 12.12.2025 | 156,10 | 157,21 | 154,69 | 156,45 | 0,81% | 2.477.296,00 |
| 11.12.2025 | 156,55 | 158,00 | 154,80 | 155,20 | -0,05% | 1.669.629,00 |
| 10.12.2025 | 150,35 | 155,55 | 150,21 | 155,27 | 3,96% | 3.776.042,00 |
| 09.12.2025 | 151,13 | 152,00 | 148,77 | 149,35 | -2,02% | 3.916.007,00 |
| 08.12.2025 | 158,00 | 158,00 | 152,06 | 152,43 | -3,90% | 3.229.245,00 |
| 05.12.2025 | 161,09 | 162,10 | 158,52 | 158,62 | -1,31% | 2.167.409,00 |
| 04.12.2025 | 164,62 | 165,97 | 159,90 | 160,73 | -2,59% | 3.442.049,00 |
| 03.12.2025 | 159,00 | 165,17 | 159,00 | 165,00 | 4,13% | 4.044.086,00 |
| 02.12.2025 | 158,07 | 159,84 | 156,11 | 158,46 | 0,69% | 3.027.282,00 |
| 01.12.2025 | 156,52 | 159,78 | 156,23 | 157,37 | -1,03% | 2.576.861,00 |
| 28.11.2025 | 156,38 | 159,08 | 156,38 | 159,01 | 1,44% | 2.130.162,00 |
| 26.11.2025 | 153,93 | 157,47 | 153,69 | 156,76 | 1,44% | 2.571.337,00 |
| 25.11.2025 | 147,74 | 155,18 | 147,00 | 154,53 | 5,78% | 4.592.217,00 |
| 24.11.2025 | 146,02 | 147,06 | 143,25 | 146,08 | -0,43% | 4.556.764,00 |
| 21.11.2025 | 138,70 | 148,14 | 138,55 | 146,71 | 6,84% | 5.410.324,00 |
| 20.11.2025 | 137,92 | 139,62 | 136,73 | 137,32 | -0,15% | 2.336.126,00 |
| 19.11.2025 | 139,01 | 139,15 | 136,39 | 137,53 | -0,66% | 2.694.974,00 |
| 18.11.2025 | 136,45 | 139,63 | 134,74 | 138,45 | 0,50% | 2.707.250,00 |
| 17.11.2025 | 141,55 | 141,80 | 137,51 | 137,76 | -3,28% | 2.992.089,00 |
| 14.11.2025 | 143,92 | 146,23 | 142,06 | 142,43 | -0,68% | 2.584.756,00 |
| 13.11.2025 | 143,12 | 146,12 | 143,12 | 143,40 | -1,80% | 2.561.025,00 |
| 12.11.2025 | 146,88 | 148,22 | 145,67 | 146,03 | -0,65% | 2.081.955,00 |
| 11.11.2025 | 145,58 | 147,46 | 144,97 | 146,99 | 1,67% | 2.004.899,00 |
| 10.11.2025 | 144,49 | 145,18 | 142,34 | 144,57 | -0,14% | 2.745.188,00 |
| 07.11.2025 | 144,24 | 145,74 | 142,30 | 144,77 | -0,31% | 2.942.287,00 |
| 06.11.2025 | 145,63 | 145,96 | 144,39 | 145,22 | -0,03% | 2.163.428,00 |
| 05.11.2025 | 145,18 | 146,65 | 143,83 | 145,27 | -0,22% | 2.181.150,00 |
| 04.11.2025 | 144,50 | 146,97 | 144,01 | 145,59 | 0,37% | 2.197.835,00 |
| 03.11.2025 | 148,38 | 148,62 | 144,22 | 145,06 | -2,70% | 4.226.172,00 |
| 31.10.2025 | 147,78 | 150,35 | 147,00 | 149,08 | -0,14% | 2.991.890,00 |
| 30.10.2025 | 148,00 | 151,23 | 147,02 | 149,29 | 0,67% | 2.569.227,00 |
| 29.10.2025 | 151,06 | 154,06 | 147,32 | 148,29 | -3,55% | 5.517.308,00 |
| 28.10.2025 | 148,00 | 157,99 | 147,00 | 153,75 | -3,22% | 4.768.707,00 |
| 27.10.2025 | 158,25 | 161,05 | 157,94 | 158,86 | 0,58% | 2.904.779,00 |
| 24.10.2025 | 160,76 | 161,58 | 157,93 | 157,95 | -0,37% | 2.234.604,00 |
| 23.10.2025 | 159,04 | 159,53 | 156,80 | 158,53 | 0,20% | 1.876.181,00 |
| 22.10.2025 | 158,00 | 161,35 | 157,12 | 158,21 | -0,26% | 3.155.148,00 |
| 21.10.2025 | 150,50 | 159,53 | 149,48 | 158,63 | 3,17% | 4.191.302,00 |
| 20.10.2025 | 154,57 | 155,33 | 153,30 | 153,76 | 0,21% | 3.086.613,00 |
| 17.10.2025 | 152,56 | 153,71 | 151,50 | 153,43 | 0,34% | - |
| 16.10.2025 | 155,79 | 156,00 | 151,50 | 152,92 | -1,49% | 3.471.262,00 |
| 15.10.2025 | 156,06 | 158,50 | 154,97 | 155,24 | -0,96% | 2.541.752,00 |
| 14.10.2025 | 152,06 | 158,56 | 151,82 | 156,74 | 2,72% | 3.244.825,00 |
| 13.10.2025 | 151,48 | 153,38 | 150,80 | 152,59 | 0,67% | 3.022.433,00 |
| 10.10.2025 | 152,30 | 153,29 | 149,69 | 151,58 | 0,13% | 3.631.161,00 |
| 09.10.2025 | 157,88 | 157,88 | 150,88 | 151,39 | -4,58% | 6.579.029,00 |
| 08.10.2025 | 161,00 | 161,00 | 155,74 | 158,66 | -1,55% | 5.034.738,00 |
| 07.10.2025 | 167,03 | 167,29 | 160,75 | 161,16 | -6,05% | 6.069.214,00 |
| 06.10.2025 | 175,80 | 176,05 | 170,87 | 171,53 | -1,95% | 1.981.304,00 |
| 03.10.2025 | 172,03 | 176,22 | 171,68 | 174,95 | 2,03% | 2.096.269,00 |
| 02.10.2025 | 171,50 | 172,27 | 169,20 | 171,47 | -0,56% | 1.926.108,00 |
| 01.10.2025 | 169,89 | 172,53 | 169,78 | 172,44 | 1,75% | 2.160.142,00 |
| 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 | 165,31 | 168,83 | 164,49 | 167,45 | 0,71% | 2.978.702,00 |