145,530$
2,14%
Echtzeit-Aktienkurs DR Horton
Bid:
Ask:
Aktienkurse zur DR Horton Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 143,86 | 145,62 | 141,84 | 145,46 | 2,09% | 1.779.462,00 |
01.05.2024 | 142,30 | 146,21 | 140,99 | 142,48 | -0,01% | 1.951.106,00 |
30.04.2024 | 144,24 | 145,41 | 142,21 | 142,49 | -2,38% | 2.403.200,00 |
29.04.2024 | 146,56 | 147,44 | 144,60 | 145,97 | 0,44% | 1.614.942,00 |
26.04.2024 | 144,93 | 147,85 | 144,74 | 145,33 | 0,78% | 2.057.426,00 |
25.04.2024 | 142,88 | 144,83 | 140,00 | 144,20 | -1,31% | 2.154.274,00 |
24.04.2024 | 147,61 | 149,95 | 144,99 | 146,12 | -1,29% | 2.048.044,00 |
23.04.2024 | 144,55 | 149,15 | 143,48 | 148,03 | 3,47% | 2.217.562,00 |
22.04.2024 | 143,45 | 144,19 | 141,20 | 143,07 | 0,62% | 2.623.031,00 |
19.04.2024 | 146,12 | 146,83 | 141,47 | 142,19 | -2,53% | 3.393.602,00 |
18.04.2024 | 153,00 | 154,26 | 145,58 | 145,88 | 0,10% | 5.470.041,00 |
17.04.2024 | 147,30 | 148,20 | 144,96 | 145,74 | -0,21% | 3.065.036,00 |
16.04.2024 | 147,20 | 147,35 | 144,11 | 146,05 | -2,03% | 3.011.307,00 |
15.04.2024 | 151,09 | 153,39 | 148,52 | 149,07 | -1,74% | 2.720.531,00 |
12.04.2024 | 149,48 | 151,75 | 148,97 | 151,71 | 0,68% | 2.833.152,00 |
11.04.2024 | 149,23 | 151,80 | 148,85 | 150,69 | 1,65% | 2.821.659,00 |
10.04.2024 | 151,05 | 152,70 | 148,17 | 148,25 | -6,39% | 3.334.677,00 |
09.04.2024 | 158,44 | 158,99 | 155,94 | 158,37 | 1,04% | 1.570.857,00 |
08.04.2024 | 158,60 | 159,20 | 155,61 | 156,74 | -1,12% | 1.486.047,00 |
05.04.2024 | 156,13 | 158,66 | 155,74 | 158,52 | 1,53% | 1.640.042,00 |
04.04.2024 | 159,99 | 161,04 | 155,87 | 156,13 | -1,07% | 1.660.202,00 |
03.04.2024 | 154,50 | 158,17 | 154,31 | 157,82 | 1,39% | 1.645.058,00 |
02.04.2024 | 156,89 | 157,46 | 154,29 | 155,65 | -3,85% | 2.424.798,00 |
01.04.2024 | 164,32 | 165,75 | 161,50 | 161,88 | -1,62% | 1.947.449,00 |
28.03.2024 | 162,33 | 165,21 | 162,10 | 164,55 | 1,54% | 1.740.472,00 |
27.03.2024 | 160,44 | 162,14 | 160,02 | 162,05 | 1,75% | 1.197.578,00 |
26.03.2024 | 160,41 | 161,34 | 159,11 | 159,27 | -0,32% | 1.390.957,00 |
25.03.2024 | 161,04 | 162,03 | 159,68 | 159,78 | -1,26% | 1.410.725,00 |
22.03.2024 | 161,98 | 162,75 | 161,21 | 161,82 | 0,26% | 1.673.823,00 |
21.03.2024 | 160,46 | 162,75 | 160,40 | 161,40 | 1,78% | 2.154.694,00 |
20.03.2024 | 156,09 | 158,81 | 155,22 | 158,58 | 1,60% | 1.724.439,00 |
19.03.2024 | 151,40 | 156,61 | 151,06 | 156,09 | 3,02% | 2.915.249,00 |
18.03.2024 | 151,43 | 153,66 | 149,90 | 151,51 | -0,12% | 2.469.378,00 |
15.03.2024 | 149,11 | 152,95 | 149,11 | 151,69 | 0,91% | 7.783.717,00 |
14.03.2024 | 154,23 | 155,44 | 148,80 | 150,32 | -3,14% | 5.424.612,00 |
13.03.2024 | 155,06 | 157,35 | 154,59 | 155,20 | 0,38% | 2.393.705,00 |
12.03.2024 | 152,55 | 155,47 | 151,56 | 154,62 | 1,25% | 1.773.174,00 |
11.03.2024 | 153,23 | 153,55 | 150,89 | 152,71 | -0,57% | 2.451.008,00 |
08.03.2024 | 155,76 | 156,29 | 152,51 | 153,58 | -1,11% | 1.941.665,00 |
07.03.2024 | 153,64 | 157,25 | 153,53 | 155,30 | 2,25% | 2.969.285,00 |
06.03.2024 | 152,43 | 152,94 | 150,66 | 151,88 | 0,50% | 2.362.447,00 |
05.03.2024 | 152,25 | 155,01 | 150,33 | 151,12 | -0,89% | 2.546.679,00 |
04.03.2024 | 154,57 | 156,08 | 151,89 | 152,47 | -0,33% | 2.392.450,00 |
01.03.2024 | 149,50 | 153,09 | 148,38 | 152,97 | 2,36% | 1.988.959,00 |
29.02.2024 | 147,17 | 149,63 | 146,86 | 149,44 | 2,37% | 3.775.206,00 |
28.02.2024 | 145,69 | 146,83 | 144,94 | 145,98 | 0,37% | 1.474.713,00 |
27.02.2024 | 146,44 | 146,88 | 144,73 | 145,44 | -0,29% | 1.344.379,00 |
26.02.2024 | 146,40 | 147,59 | 145,81 | 145,86 | -0,16% | 1.328.716,00 |
23.02.2024 | 145,61 | 147,55 | 145,61 | 146,10 | 0,67% | 1.266.598,00 |
22.02.2024 | 145,34 | 146,72 | 144,95 | 145,13 | 0,79% | 1.750.922,00 |
21.02.2024 | 145,48 | 146,30 | 142,87 | 143,99 | 0,36% | 1.662.350,00 |
20.02.2024 | 140,02 | 143,54 | 139,70 | 143,47 | 1,56% | 2.145.784,00 |
16.02.2024 | 143,31 | 144,02 | 141,20 | 141,27 | -2,83% | 1.815.297,00 |
15.02.2024 | 146,25 | 146,45 | 144,45 | 145,38 | -0,08% | 1.388.677,00 |
14.02.2024 | 144,21 | 146,31 | 142,93 | 145,50 | 2,20% | 1.800.256,00 |
13.02.2024 | 141,91 | 144,22 | 140,25 | 142,37 | -3,99% | 2.765.280,00 |
12.02.2024 | 145,48 | 149,38 | 144,88 | 148,28 | 2,33% | 1.977.509,00 |
09.02.2024 | 144,10 | 145,31 | 142,94 | 144,91 | 0,23% | 1.875.295,00 |
08.02.2024 | 145,03 | 145,89 | 142,99 | 144,58 | -0,04% | 1.842.298,00 |
07.02.2024 | 143,90 | 146,45 | 143,90 | 144,64 | 1,13% | 1.604.076,00 |
06.02.2024 | 145,33 | 145,63 | 141,45 | 143,03 | -1,51% | 2.296.710,00 |
05.02.2024 | 144,00 | 145,80 | 143,47 | 145,23 | -1,13% | 1.931.796,00 |
02.02.2024 | 144,64 | 148,32 | 143,50 | 146,89 | -0,30% | 2.438.090,00 |
01.02.2024 | 145,09 | 147,42 | 143,91 | 147,33 | 3,09% | 3.157.118,00 |
31.01.2024 | 142,61 | 145,53 | 142,13 | 142,91 | -0,24% | 3.227.494,00 |
30.01.2024 | 140,90 | 143,97 | 140,63 | 143,26 | 2,18% | 3.319.566,00 |
29.01.2024 | 141,00 | 141,10 | 139,81 | 140,20 | -0,21% | 4.554.712,00 |
26.01.2024 | 140,65 | 141,60 | 139,71 | 140,50 | -0,76% | 3.806.898,00 |
25.01.2024 | 140,13 | 141,70 | 139,01 | 141,57 | 1,70% | 3.883.733,00 |
24.01.2024 | 144,67 | 145,23 | 138,83 | 139,21 | -2,74% | 4.930.758,00 |
23.01.2024 | 148,50 | 151,00 | 141,51 | 143,13 | -9,24% | 11.078.126,00 |
22.01.2024 | 155,65 | 157,93 | 155,01 | 157,70 | 1,55% | 3.321.025,00 |
19.01.2024 | 153,13 | 155,44 | 152,32 | 155,30 | 1,82% | 2.175.885,00 |
18.01.2024 | 153,78 | 154,24 | 150,79 | 152,53 | 0,38% | 2.134.397,00 |
17.01.2024 | 151,75 | 153,01 | 151,05 | 151,96 | -0,67% | 1.862.459,00 |
16.01.2024 | 153,00 | 153,81 | 152,16 | 152,99 | -0,60% | 1.645.783,00 |
12.01.2024 | 155,28 | 155,28 | 152,98 | 153,92 | -0,68% | 1.410.666,00 |
11.01.2024 | 153,28 | 155,32 | 152,62 | 154,98 | 0,30% | 2.285.320,00 |
10.01.2024 | 154,19 | 156,77 | 153,50 | 154,52 | 1,82% | 2.194.541,00 |
09.01.2024 | 151,00 | 152,94 | 150,85 | 151,76 | -0,34% | 1.591.307,00 |
08.01.2024 | 150,31 | 152,44 | 150,01 | 152,28 | 2,46% | 1.911.797,00 |
05.01.2024 | 147,01 | 150,16 | 146,57 | 148,63 | 0,64% | 2.138.822,00 |
04.01.2024 | 147,51 | 149,82 | 147,21 | 147,69 | -0,18% | 1.926.557,00 |
03.01.2024 | 147,76 | 149,05 | 146,18 | 147,95 | -1,29% | 2.808.104,00 |
02.01.2024 | 149,90 | 151,57 | 148,04 | 149,88 | -1,38% | 1.897.585,00 |
29.12.2023 | 151,46 | 152,76 | 151,01 | 151,98 | 0,00% | 1.479.585,00 |
28.12.2023 | 151,75 | 152,69 | 151,10 | 151,98 | 0,15% | 1.186.571,00 |
27.12.2023 | 150,98 | 152,53 | 150,31 | 151,75 | 0,69% | 1.206.339,00 |
26.12.2023 | 150,32 | 151,42 | 150,08 | 150,71 | 0,51% | 968.097,00 |
22.12.2023 | 151,33 | 151,33 | 148,96 | 149,94 | -0,26% | 1.413.862,00 |
21.12.2023 | 151,00 | 151,83 | 149,17 | 150,33 | 0,63% | 1.904.429,00 |
20.12.2023 | 150,01 | 152,00 | 149,12 | 149,39 | -0,57% | 2.144.021,00 |
19.12.2023 | 149,50 | 150,84 | 148,64 | 150,24 | 1,10% | 2.816.508,00 |
18.12.2023 | 150,03 | 150,25 | 146,95 | 148,60 | -1,01% | 3.911.952,00 |
15.12.2023 | 151,28 | 154,64 | 149,57 | 150,11 | -1,97% | 7.538.344,00 |
14.12.2023 | 146,60 | 153,63 | 146,15 | 153,13 | 6,21% | 5.709.095,00 |
13.12.2023 | 141,39 | 144,63 | 139,38 | 144,17 | 3,13% | 3.943.423,00 |
12.12.2023 | 139,12 | 140,29 | 138,83 | 139,80 | 0,65% | 2.679.874,00 |
11.12.2023 | 137,87 | 140,20 | 137,25 | 138,90 | 0,32% | 4.059.604,00 |
08.12.2023 | 136,15 | 138,87 | 135,99 | 138,46 | 1,55% | 2.899.220,00 |