145,120$
-1,45%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 144,75 | 145,31 | 141,90 | 145,12 | -1,45% | 177.325,00 |
| 06.03.2026 | 148,59 | 148,59 | 144,80 | 147,26 | -1,75% | 4.217,00 |
| 05.03.2026 | 151,44 | 152,46 | 149,37 | 149,88 | -1,85% | 2.312.404,00 |
| 04.03.2026 | 151,53 | 153,25 | 149,00 | 152,70 | 0,06% | 1.909.771,00 |
| 03.03.2026 | 150,00 | 155,04 | 148,53 | 152,61 | -1,16% | 2.762.977,00 |
| 02.03.2026 | 156,88 | 156,88 | 153,14 | 154,40 | -3,73% | 2.395.503,00 |
| 27.02.2026 | 158,80 | 163,18 | 158,11 | 160,39 | 0,89% | 3.259.287,00 |
| 26.02.2026 | 158,01 | 159,07 | 156,16 | 158,97 | 0,96% | 1.733.098,00 |
| 25.02.2026 | 164,08 | 164,12 | 153,32 | 157,46 | -3,96% | 3.114.238,00 |
| 24.02.2026 | 164,00 | 167,00 | 163,73 | 163,95 | -0,18% | 2.185.489,00 |
| 23.02.2026 | 164,31 | 165,48 | 160,48 | 164,25 | 0,08% | 1.650.539,00 |
| 20.02.2026 | 163,94 | 166,66 | 162,04 | 164,12 | 0,21% | 1.646.658,00 |
| 19.02.2026 | 166,78 | 167,41 | 163,26 | 163,78 | -2,07% | 2.223.841,00 |
| 18.02.2026 | 166,94 | 168,56 | 165,85 | 167,25 | 0,58% | 2.809.028,00 |
| 17.02.2026 | 168,22 | 169,17 | 162,74 | 166,29 | -0,89% | 2.258.252,00 |
| 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 | 160,75 | 164,00 | 160,17 | 163,85 | 0,97% | 4.179.165,00 |
| 10.02.2026 | 155,12 | 162,60 | 154,57 | 162,28 | 5,72% | 3.262.160,00 |
| 09.02.2026 | 156,80 | 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 | 149,01 | 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 | 150,03 | 153,91 | 148,40 | 150,42 | 0,17% | 3.248.573,00 |
| 28.01.2026 | 148,89 | 153,35 | 148,36 | 150,17 | 1,06% | 2.959.849,00 |
| 27.01.2026 | 148,59 | 149,35 | 147,46 | 148,59 | -0,94% | 3.131.279,00 |
| 26.01.2026 | 150,50 | 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 | 160,87 | 161,42 | 155,50 | 155,74 | -1,50% | 3.996.301,00 |
| 21.01.2026 | 153,53 | 160,57 | 153,21 | 158,11 | 3,21% | 5.053.354,00 |
| 20.01.2026 | 150,13 | 157,43 | 148,59 | 153,19 | -1,78% | 4.883.457,00 |
| 16.01.2026 | 159,84 | 161,93 | 153,93 | 155,96 | -3,13% | 5.280.178,00 |
| 15.01.2026 | 160,40 | 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 | 160,46 | 161,75 | 159,15 | 160,85 | 0,71% | 2.820.933,00 |
| 12.01.2026 | 156,51 | 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 | 138,54 | 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 | 142,98 | 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 |