145,210$
-0,01%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.142.598,00 |
| 05.11.2025 | 145,18 | 146,65 | 143,83 | 145,27 | -0,22% | 2.169.802,00 |
| 04.11.2025 | 144,50 | 146,97 | 144,01 | 145,59 | 0,37% | 2.196.321,00 |
| 03.11.2025 | 148,38 | 148,62 | 144,22 | 145,06 | -2,70% | 4.225.666,00 |
| 31.10.2025 | 147,78 | 150,35 | 147,00 | 149,08 | -0,14% | 2.991.890,00 |
| 30.10.2025 | 148,07 | 151,23 | 147,02 | 149,29 | 0,67% | 2.563.576,00 |
| 29.10.2025 | 151,06 | 154,06 | 147,32 | 148,29 | -3,55% | 5.468.358,00 |
| 28.10.2025 | 148,00 | 157,99 | 147,00 | 153,75 | -3,22% | 4.766.366,00 |
| 27.10.2025 | 158,25 | 161,05 | 157,94 | 158,86 | 0,58% | 2.886.150,00 |
| 24.10.2025 | 160,76 | 161,58 | 157,93 | 157,95 | -0,38% | 2.234.604,00 |
| 23.10.2025 | 157,93 | 159,71 | 156,50 | 158,55 | 0,21% | 1.874.753,00 |
| 22.10.2025 | 158,18 | 161,35 | 157,12 | 158,21 | -0,26% | 3.073.682,00 |
| 21.10.2025 | 150,50 | 159,53 | 149,48 | 158,63 | 3,17% | 4.181.801,00 |
| 20.10.2025 | 154,57 | 155,33 | 153,30 | 153,76 | 0,05% | 3.086.613,00 |
| 17.10.2025 | 152,90 | 154,20 | 151,38 | 153,69 | 0,50% | 3.675.749,00 |
| 16.10.2025 | 155,79 | 156,00 | 151,50 | 152,92 | -1,49% | 3.471.262,00 |
| 15.10.2025 | 157,21 | 158,50 | 154,97 | 155,24 | -0,96% | 2.540.397,00 |
| 14.10.2025 | 151,83 | 158,56 | 151,82 | 156,74 | 2,72% | 3.241.873,00 |
| 13.10.2025 | 151,35 | 153,38 | 150,80 | 152,59 | 0,67% | 2.788.196,00 |
| 10.10.2025 | 152,30 | 153,29 | 149,69 | 151,58 | 0,13% | 3.631.161,00 |
| 09.10.2025 | 157,59 | 157,88 | 150,88 | 151,39 | -4,58% | 6.572.345,00 |
| 08.10.2025 | 160,90 | 161,00 | 155,74 | 158,66 | -1,55% | 4.961.104,00 |
| 07.10.2025 | 166,97 | 167,29 | 160,75 | 161,16 | -6,05% | 6.061.811,00 |
| 06.10.2025 | 175,80 | 176,05 | 170,87 | 171,53 | -1,90% | 1.979.816,00 |
| 03.10.2025 | 171,70 | 176,20 | 171,37 | 174,86 | 1,98% | 213.642,00 |
| 02.10.2025 | 171,50 | 172,27 | 169,20 | 171,47 | -0,56% | 1.921.406,00 |
| 01.10.2025 | 169,89 | 172,53 | 169,78 | 172,44 | 1,75% | 2.159.445,00 |
| 30.09.2025 | 168,93 | 170,12 | 166,80 | 169,47 | -0,21% | 1.792.970,00 |
| 29.09.2025 | 168,34 | 170,57 | 166,56 | 169,83 | 1,57% | 1.888.303,00 |
| 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% | 2.438.647,00 |
| 24.09.2025 | 165,50 | 168,83 | 164,49 | 167,45 | 0,71% | 2.972.895,00 |
| 23.09.2025 | 165,36 | 166,35 | 162,85 | 166,27 | 1,24% | 3.415.145,00 |
| 22.09.2025 | 167,11 | 167,15 | 162,82 | 164,23 | -2,42% | 4.034.317,00 |
| 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% | 2.929.967,00 |
| 17.09.2025 | 172,73 | 177,58 | 168,56 | 169,98 | -1,00% | 3.530.215,00 |
| 16.09.2025 | 172,15 | 172,82 | 168,02 | 171,69 | -0,23% | 3.129.479,00 |
| 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 | 180,75 | 184,55 | 180,03 | 184,04 | 1,23% | 3.665.765,00 |
| 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% | 3.383.715,00 |
| 03.09.2025 | 169,90 | 173,84 | 169,41 | 172,17 | 1,12% | 3.160.746,00 |
| 02.09.2025 | 167,73 | 171,12 | 167,00 | 170,26 | 0,46% | 3.252.941,00 |
| 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% | 2.531.392,00 |
| 27.08.2025 | 168,25 | 169,05 | 166,45 | 167,50 | -0,52% | 2.793.248,00 |
| 26.08.2025 | 169,09 | 169,71 | 167,46 | 168,37 | -0,35% | 4.222.391,00 |
| 25.08.2025 | 169,90 | 170,17 | 168,62 | 168,96 | -1,01% | 3.476.983,00 |
| 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% | 3.805.496,00 |
| 20.08.2025 | 168,55 | 170,48 | 163,04 | 163,37 | -2,82% | 3.679.736,00 |
| 19.08.2025 | 166,51 | 168,95 | 166,27 | 168,11 | 1,79% | 4.548.236,00 |
| 18.08.2025 | 166,50 | 167,35 | 165,16 | 165,16 | -0,28% | 3.638.031,00 |
| 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% | 3.753.169,00 |
| 13.08.2025 | 159,48 | 167,22 | 159,14 | 165,55 | 4,61% | 5.023.516,00 |
| 12.08.2025 | 157,27 | 158,90 | 154,37 | 158,26 | 2,13% | 2.848.801,00 |
| 11.08.2025 | 157,00 | 158,50 | 152,27 | 154,96 | -0,98% | 2.788.062,00 |
| 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% | 2.435.820,00 |
| 06.08.2025 | 155,01 | 156,94 | 154,00 | 154,06 | -0,50% | 3.354.260,00 |
| 05.08.2025 | 153,66 | 157,56 | 153,41 | 154,83 | 1,01% | 3.723.969,00 |
| 04.08.2025 | 150,01 | 153,63 | 150,00 | 153,28 | 1,98% | 3.321.109,00 |
| 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% | 3.506.537,00 |
| 30.07.2025 | 146,99 | 148,09 | 142,44 | 143,31 | -2,74% | 4.268.013,00 |
| 29.07.2025 | 146,25 | 147,64 | 145,23 | 147,35 | 0,79% | 3.066.945,00 |
| 28.07.2025 | 144,74 | 147,13 | 144,02 | 146,20 | 0,61% | 2.886.572,00 |
| 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% | 5.060.110,00 |
| 23.07.2025 | 153,76 | 154,19 | 147,61 | 148,17 | -3,47% | 5.940.648,00 |
| 22.07.2025 | 144,63 | 153,75 | 141,00 | 153,50 | 16,98% | 13.079.694,00 |
| 21.07.2025 | 132,18 | 133,30 | 129,22 | 131,22 | -0,44% | 6.875.032,00 |
| 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% | 3.682.336,00 |
| 16.07.2025 | 130,60 | 132,75 | 129,11 | 131,51 | 1,30% | 5.595.837,00 |
| 15.07.2025 | 136,90 | 137,44 | 129,73 | 129,82 | -4,61% | 4.995.637,00 |
| 14.07.2025 | 136,13 | 137,09 | 133,55 | 136,10 | -0,53% | 3.243.769,00 |
| 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% | 7.572.296,00 |
| 09.07.2025 | 132,42 | 139,06 | 132,35 | 138,41 | 5,36% | 5.687.656,00 |
| 08.07.2025 | 130,40 | 132,72 | 130,00 | 131,37 | 0,31% | 2.852.650,00 |
| 07.07.2025 | 131,71 | 132,91 | 129,53 | 130,97 | -0,71% | 3.073.924,00 |
| 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% | 4.344.085,00 |
| 01.07.2025 | 128,39 | 136,43 | 128,00 | 133,90 | 3,86% | 5.348.414,00 |
| 30.06.2025 | 128,84 | 129,46 | 127,79 | 128,92 | 0,18% | 2.414.795,00 |
| 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% | 2.539.255,00 |
| 24.06.2025 | 127,85 | 130,67 | 126,44 | 129,63 | 0,75% | 4.459.610,00 |
| 23.06.2025 | 123,14 | 128,91 | 122,83 | 128,66 | 3,59% | 4.059.484,00 |
| 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 |