144,130$
1,67%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 139,63 | 144,39 | 137,78 | 144,14 | 1,68% | 2.376.260,00 |
| 20.05.2026 | 136,11 | 141,85 | 134,32 | 141,76 | 5,23% | 3.297.467,00 |
| 19.05.2026 | 135,29 | 136,58 | 133,84 | 134,72 | -2,01% | 2.715.315,00 |
| 18.05.2026 | 136,81 | 139,95 | 135,80 | 137,49 | 1,55% | 2.345.931,00 |
| 15.05.2026 | 139,03 | 140,06 | 134,77 | 135,39 | -2,85% | 2.663.888,00 |
| 14.05.2026 | 141,60 | 142,17 | 138,78 | 139,36 | -0,97% | 2.357.630,00 |
| 13.05.2026 | 142,35 | 143,36 | 139,02 | 140,73 | -1,77% | 2.236.931,00 |
| 12.05.2026 | 145,00 | 145,51 | 141,69 | 143,27 | -1,17% | 2.203.352,00 |
| 11.05.2026 | 147,55 | 147,62 | 144,75 | 144,96 | -1,81% | 1.690.872,00 |
| 08.05.2026 | 146,97 | 148,28 | 145,14 | 147,63 | 1,14% | 1.532.410,00 |
| 07.05.2026 | 148,74 | 149,86 | 145,57 | 145,97 | -2,15% | 1.805.534,00 |
| 06.05.2026 | 151,08 | 152,80 | 148,70 | 149,17 | 1,84% | 2.515.033,00 |
| 05.05.2026 | 144,58 | 148,30 | 144,00 | 146,47 | 2,05% | 1.773.778,00 |
| 04.05.2026 | 148,10 | 149,01 | 143,22 | 143,53 | -4,30% | 2.209.012,00 |
| 01.05.2026 | 154,16 | 154,43 | 149,83 | 149,98 | -2,52% | 2.185.005,00 |
| 30.04.2026 | 152,22 | 154,93 | 152,07 | 153,86 | 1,46% | 1.611.755,00 |
| 29.04.2026 | 155,14 | 156,41 | 151,38 | 151,65 | -3,04% | 2.176.553,00 |
| 28.04.2026 | 160,82 | 161,17 | 156,01 | 156,41 | -1,83% | 1.601.646,00 |
| 27.04.2026 | 159,00 | 160,99 | 158,55 | 159,33 | -0,36% | 1.641.925,00 |
| 24.04.2026 | 163,98 | 164,61 | 159,61 | 159,90 | -2,63% | 2.223.031,00 |
| 23.04.2026 | 161,97 | 164,50 | 160,01 | 164,22 | 1,89% | 2.661.955,00 |
| 22.04.2026 | 162,95 | 164,41 | 159,93 | 161,18 | -0,63% | 3.344.642,00 |
| 21.04.2026 | 166,98 | 166,98 | 161,30 | 162,20 | 5,78% | 6.257.666,00 |
| 20.04.2026 | 148,57 | 153,53 | 148,23 | 153,34 | 2,36% | 3.441.372,00 |
| 17.04.2026 | 146,69 | 153,05 | 146,69 | 149,81 | 4,51% | 3.389.170,00 |
| 16.04.2026 | 144,51 | 145,74 | 142,79 | 143,35 | -0,59% | 2.087.006,00 |
| 15.04.2026 | 144,48 | 144,78 | 142,79 | 144,20 | -0,72% | 1.846.721,00 |
| 14.04.2026 | 145,00 | 146,84 | 144,20 | 145,25 | 0,64% | 1.742.073,00 |
| 13.04.2026 | 141,97 | 144,44 | 140,43 | 144,33 | 1,18% | 1.717.878,00 |
| 10.04.2026 | 143,33 | 144,10 | 139,51 | 142,64 | -0,77% | 3.886.016,00 |
| 09.04.2026 | 141,18 | 145,96 | 140,60 | 143,74 | 0,74% | 3.808.745,00 |
| 08.04.2026 | 142,33 | 146,73 | 141,65 | 142,68 | 4,09% | 3.456.976,00 |
| 07.04.2026 | 139,73 | 140,01 | 135,80 | 137,07 | -3,28% | 2.672.949,00 |
| 06.04.2026 | 139,02 | 141,90 | 138,80 | 141,72 | 1,45% | 1.864.386,00 |
| 02.04.2026 | 136,37 | 140,80 | 135,18 | 139,69 | 1,04% | 1.974.221,00 |
| 01.04.2026 | 136,93 | 139,99 | 135,98 | 138,25 | 0,75% | 2.165.809,00 |
| 31.03.2026 | 135,76 | 137,96 | 132,39 | 137,22 | 3,54% | 3.004.652,00 |
| 30.03.2026 | 136,08 | 137,03 | 132,39 | 132,53 | -1,24% | 3.095.292,00 |
| 27.03.2026 | 135,02 | 136,50 | 133,48 | 134,19 | -1,30% | 2.759.096,00 |
| 26.03.2026 | 136,33 | 138,87 | 135,86 | 135,96 | -1,26% | 1.982.540,00 |
| 25.03.2026 | 139,99 | 140,51 | 133,52 | 137,69 | -0,46% | 3.264.294,00 |
| 24.03.2026 | 136,51 | 140,06 | 135,85 | 138,33 | -0,35% | 2.747.902,00 |
| 23.03.2026 | 136,72 | 140,29 | 136,23 | 138,82 | 4,28% | 3.029.510,00 |
| 20.03.2026 | 137,77 | 137,77 | 131,75 | 133,12 | -3,52% | 6.728.918,00 |
| 19.03.2026 | 136,80 | 138,53 | 136,08 | 137,98 | 0,53% | 2.638.785,00 |
| 18.03.2026 | 141,13 | 142,01 | 136,72 | 137,25 | -3,44% | 2.286.832,00 |
| 17.03.2026 | 142,21 | 143,63 | 141,60 | 142,14 | 0,04% | 2.373.410,00 |
| 16.03.2026 | 141,15 | 142,13 | 139,96 | 142,09 | 1,14% | 1.924.635,00 |
| 13.03.2026 | 140,70 | 142,94 | 139,84 | 140,49 | 1,04% | 2.885.608,00 |
| 12.03.2026 | 141,55 | 141,60 | 138,79 | 139,04 | -2,54% | 3.089.252,00 |
| 11.03.2026 | 145,16 | 145,16 | 142,11 | 142,67 | -1,80% | 2.217.486,00 |
| 10.03.2026 | 147,18 | 147,83 | 144,39 | 145,28 | -1,63% | 2.331.944,00 |
| 09.03.2026 | 144,74 | 148,22 | 141,90 | 147,69 | 0,29% | 2.763.108,00 |
| 06.03.2026 | 148,59 | 148,59 | 144,80 | 147,26 | -1,75% | 2.396.564,00 |
| 05.03.2026 | 151,38 | 152,46 | 149,37 | 149,88 | -1,85% | 2.312.415,00 |
| 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 |
| 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 |