157,640$
0,41%
Echtzeit-Aktienkurs DR Horton
Bid:
Ask:
Aktienkurse zur DR Horton Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 159,22 | 161,66 | 154,77 | 157,63 | 0,41% | 4.208.798,00 |
| 04.11.2026 | 152,49 | 157,81 | 151,12 | 156,99 | 8,10% | 4.861.412,00 |
| 03.11.2026 | 150,00 | 150,74 | 144,75 | 145,23 | -5,03% | 3.448.451,00 |
| 02.11.2026 | 147,47 | 153,53 | 147,08 | 152,93 | 4,75% | 3.109.664,00 |
| 30.10.2026 | 146,03 | 148,93 | 144,55 | 146,00 | -0,36% | 2.991.213,00 |
| 29.10.2026 | 142,00 | 146,58 | 140,75 | 146,53 | 2,47% | 4.968.977,00 |
| 28.10.2026 | 146,73 | 148,43 | 140,55 | 143,00 | -2,73% | 5.644.309,00 |
| 27.10.2026 | 146,66 | 147,33 | 144,01 | 147,02 | 0,34% | 1.849.262,00 |
| 26.10.2026 | 148,00 | 149,30 | 145,75 | 146,52 | -0,65% | 2.506.469,00 |
| 23.10.2026 | 146,37 | 148,00 | 145,49 | 147,48 | -0,12% | 2.656.556,00 |
| 22.10.2026 | 138,97 | 147,73 | 138,73 | 147,66 | 6,25% | 3.147.482,00 |
| 21.10.2026 | 140,02 | 140,93 | 138,05 | 138,98 | -0,85% | 2.250.618,00 |
| 20.10.2026 | 137,51 | 140,32 | 136,64 | 140,17 | 3,59% | 3.014.809,00 |
| 19.10.2026 | 139,38 | 139,94 | 135,16 | 135,31 | -2,93% | 1.832.564,00 |
| 16.10.2026 | 140,23 | 142,90 | 138,44 | 139,39 | -0,11% | 3.350.957,00 |
| 15.10.2026 | 137,00 | 140,23 | 136,58 | 139,55 | 4,42% | 3.159.562,00 |
| 14.10.2026 | 132,68 | 133,68 | 130,40 | 133,64 | -1,34% | 2.793.290,00 |
| 13.10.2026 | 135,97 | 136,92 | 134,59 | 135,45 | 0,86% | 2.753.659,00 |
| 12.10.2026 | 134,03 | 135,33 | 133,60 | 134,29 | -0,44% | 2.304.264,00 |
| 09.10.2026 | 135,00 | 135,53 | 133,29 | 134,88 | -0,69% | 2.300.410,00 |
| 08.10.2026 | 132,22 | 136,32 | 132,11 | 135,82 | 1,91% | 2.854.629,00 |
| 07.10.2026 | 134,15 | 134,46 | 132,11 | 133,28 | -2,54% | 3.566.974,00 |
| 06.10.2026 | 132,21 | 137,63 | 132,21 | 136,75 | 2,64% | 4.924.947,00 |
| 05.10.2026 | 134,23 | 134,55 | 132,18 | 133,23 | -1,31% | 4.889.903,00 |
| 02.10.2026 | 139,73 | 140,50 | 134,14 | 135,00 | -1,50% | 2.822.530,00 |
| 01.10.2026 | 135,24 | 137,33 | 132,37 | 137,06 | 0,30% | 4.000.674,00 |
| 30.09.2026 | 141,00 | 141,00 | 136,52 | 136,65 | -1,97% | 3.085.416,00 |
| 29.09.2026 | 140,00 | 140,41 | 138,37 | 139,40 | -0,01% | 2.987.925,00 |
| 28.09.2026 | 140,43 | 142,37 | 139,27 | 139,42 | -1,48% | 2.587.265,00 |
| 25.09.2026 | 140,57 | 142,20 | 139,72 | 141,51 | 0,83% | 2.946.446,00 |
| 24.09.2026 | 139,61 | 141,36 | 139,24 | 140,35 | 0,13% | 1.969.041,00 |
| 23.09.2026 | 141,96 | 142,82 | 139,86 | 140,17 | -2,73% | 2.386.968,00 |
| 22.09.2026 | 142,64 | 144,86 | 141,07 | 144,11 | 3,49% | 2.199.268,00 |
| 21.09.2026 | 138,96 | 139,73 | 137,19 | 139,25 | 0,89% | 3.346.527,00 |
| 18.09.2026 | 139,38 | 140,59 | 136,32 | 138,02 | -1,68% | 6.154.124,00 |
| 17.09.2026 | 141,56 | 142,54 | 138,80 | 140,38 | 1,49% | 3.205.342,00 |
| 16.09.2026 | 142,22 | 142,98 | 137,55 | 138,32 | -1,34% | 3.824.083,00 |
| 15.09.2026 | 139,79 | 140,68 | 138,16 | 140,20 | 0,57% | 2.264.815,00 |
| 14.09.2026 | 136,75 | 140,07 | 136,16 | 139,41 | 1,10% | 2.167.225,00 |
| 11.09.2026 | 138,49 | 138,74 | 135,48 | 137,89 | 1,71% | 2.489.648,00 |
| 10.09.2026 | 137,60 | 137,60 | 133,88 | 135,57 | -2,42% | 3.725.401,00 |
| 09.09.2026 | 138,26 | 140,22 | 137,31 | 138,93 | 0,32% | 2.234.492,00 |
| 08.09.2026 | 141,00 | 141,85 | 138,27 | 138,49 | -2,98% | 2.322.075,00 |
| 04.09.2026 | 143,67 | 144,26 | 142,08 | 142,75 | -1,15% | 1.665.675,00 |
| 03.09.2026 | 144,68 | 146,00 | 142,00 | 144,41 | 1,51% | 1.692.542,00 |
| 02.09.2026 | 141,78 | 143,21 | 141,49 | 142,26 | 0,63% | 1.746.986,00 |
| 01.09.2026 | 143,13 | 144,43 | 141,02 | 141,37 | -2,21% | 1.995.522,00 |
| 31.08.2026 | 145,57 | 146,39 | 144,00 | 144,56 | -1,92% | 2.571.834,00 |
| 28.08.2026 | 146,58 | 148,96 | 145,36 | 147,39 | 1,47% | 1.462.494,00 |
| 27.08.2026 | 147,59 | 148,03 | 144,98 | 145,26 | -2,67% | 1.602.000,00 |
| 26.08.2026 | 150,75 | 151,54 | 149,02 | 149,25 | -1,03% | 1.370.963,00 |
| 25.08.2026 | 150,11 | 150,99 | 147,56 | 150,80 | 1,23% | 1.122.884,00 |
| 24.08.2026 | 149,05 | 151,37 | 148,26 | 148,97 | 0,42% | 1.664.609,00 |
| 21.08.2026 | 148,58 | 149,81 | 147,32 | 148,35 | 0,69% | 1.849.635,00 |
| 20.08.2026 | 148,51 | 150,13 | 146,49 | 147,33 | -2,98% | 1.738.755,00 |
| 19.08.2026 | 148,78 | 154,40 | 148,78 | 151,86 | 4,24% | 1.934.274,00 |
| 18.08.2026 | 149,35 | 149,50 | 145,44 | 145,68 | -1,79% | 2.013.687,00 |
| 17.08.2026 | 147,55 | 148,91 | 146,65 | 148,34 | -0,32% | 1.573.866,00 |
| 14.08.2026 | 149,05 | 150,19 | 148,45 | 148,81 | -0,71% | 1.460.443,00 |
| 13.08.2026 | 148,06 | 150,07 | 146,49 | 149,88 | 2,78% | 1.877.273,00 |
| 12.08.2026 | 151,00 | 151,01 | 145,17 | 145,82 | -3,30% | 2.166.157,00 |
| 11.08.2026 | 147,26 | 150,85 | 146,51 | 150,79 | 2,82% | 1.706.098,00 |
| 10.08.2026 | 150,03 | 150,03 | 145,31 | 146,66 | -2,93% | 1.826.798,00 |
| 07.08.2026 | 146,46 | 151,34 | 146,46 | 151,08 | 3,47% | 2.268.614,00 |
| 06.08.2026 | 150,43 | 150,43 | 145,27 | 146,01 | -3,59% | 1.928.380,00 |
| 05.08.2026 | 148,88 | 151,87 | 148,87 | 151,45 | 0,72% | 1.833.232,00 |
| 04.08.2026 | 146,43 | 150,79 | 146,25 | 150,37 | 2,53% | 2.034.203,00 |
| 03.08.2026 | 145,92 | 148,71 | 144,38 | 146,66 | 2,52% | 1.942.541,00 |
| 31.07.2026 | 145,15 | 145,50 | 142,76 | 143,06 | -1,70% | 2.223.535,00 |
| 30.07.2026 | 147,38 | 148,30 | 143,28 | 145,53 | -1,11% | 2.072.883,00 |
| 29.07.2026 | 148,99 | 152,74 | 146,43 | 147,16 | -2,65% | 3.090.856,00 |
| 28.07.2026 | 149,50 | 152,09 | 149,02 | 151,16 | 2,38% | 2.275.986,00 |
| 27.07.2026 | 148,67 | 151,00 | 146,76 | 147,65 | 0,61% | 1.930.213,00 |
| 24.07.2026 | 142,17 | 146,86 | 141,83 | 146,76 | 3,26% | 2.157.963,00 |
| 23.07.2026 | 139,96 | 142,12 | 138,83 | 142,12 | -0,28% | 4.380.436,00 |
| 22.07.2026 | 143,59 | 145,16 | 140,07 | 142,52 | -0,70% | 3.697.392,00 |
| 21.07.2026 | 145,01 | 145,68 | 142,01 | 143,52 | -0,88% | 3.307.336,00 |
| 20.07.2026 | 149,82 | 149,99 | 143,93 | 144,79 | -3,08% | 4.680.806,00 |
| 17.07.2026 | 153,65 | 157,23 | 148,76 | 149,39 | -3,26% | 2.922.494,00 |
| 16.07.2026 | 151,45 | 155,59 | 150,96 | 154,42 | 1,89% | 2.079.580,00 |
| 15.07.2026 | 149,68 | 152,61 | 149,19 | 151,55 | 1,04% | 1.817.997,00 |
| 14.07.2026 | 152,00 | 153,97 | 148,41 | 149,99 | 0,77% | 2.317.691,00 |
| 13.07.2026 | 151,85 | 153,41 | 147,95 | 148,85 | -1,80% | 2.277.135,00 |
| 10.07.2026 | 149,65 | 153,94 | 149,65 | 151,58 | 1,36% | 1.666.672,00 |
| 09.07.2026 | 149,14 | 151,55 | 148,19 | 149,55 | 0,70% | 1.828.321,00 |
| 08.07.2026 | 153,37 | 154,19 | 147,86 | 148,51 | -4,63% | 2.727.665,00 |
| 07.07.2026 | 158,19 | 160,00 | 155,34 | 155,72 | -0,74% | 2.029.325,00 |
| 06.07.2026 | 158,78 | 159,41 | 155,84 | 156,88 | -1,07% | 2.147.421,00 |
| 02.07.2026 | 156,97 | 159,58 | 154,62 | 158,57 | 0,96% | 2.022.440,00 |
| 01.07.2026 | 160,79 | 163,99 | 156,94 | 157,06 | -3,57% | 2.222.927,00 |
| 30.06.2026 | 164,52 | 164,65 | 161,75 | 162,88 | -0,82% | 1.634.242,00 |
| 29.06.2026 | 165,27 | 165,75 | 163,13 | 164,23 | -1,24% | 1.997.525,00 |
| 26.06.2026 | 167,77 | 168,50 | 165,29 | 166,29 | -0,40% | 2.848.156,00 |
| 25.06.2026 | 168,18 | 170,79 | 165,13 | 166,95 | 0,26% | 2.114.599,00 |
| 24.06.2026 | 160,70 | 169,25 | 160,20 | 166,51 | 6,68% | 3.447.238,00 |
| 23.06.2026 | 155,55 | 157,90 | 154,65 | 156,08 | 0,09% | 1.528.152,00 |
| 22.06.2026 | 158,00 | 158,64 | 155,59 | 155,94 | -1,18% | 1.798.392,00 |
| 18.06.2026 | 154,25 | 160,36 | 154,00 | 157,81 | 3,50% | 4.364.813,00 |
| 17.06.2026 | 155,25 | 161,55 | 151,96 | 152,48 | -2,46% | 3.106.107,00 |
| 16.06.2026 | 155,50 | 158,51 | 155,43 | 156,33 | 0,80% | 1.838.546,00 |