120,400€
-1,60%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 122,04 | 123,68 | 121,64 | 121,64 | -0,59% | 36,00 |
| 20.02.2025 | 121,94 | 122,46 | 120,64 | 122,36 | 0,74% | 127,00 |
| 19.02.2025 | 122,72 | 123,24 | 119,32 | 121,46 | -1,44% | 526,00 |
| 18.02.2025 | 125,00 | 125,00 | 123,02 | 123,24 | -0,84% | 592,00 |
| 17.02.2025 | 124,98 | 124,98 | 124,06 | 124,28 | -0,53% | 125,00 |
| 14.02.2025 | 124,12 | 126,40 | 123,78 | 124,94 | 1,35% | 815,00 |
| 13.02.2025 | 122,10 | 123,54 | 122,10 | 123,28 | 0,80% | 762,00 |
| 12.02.2025 | 125,06 | 125,08 | 122,00 | 122,30 | -3,00% | 499,00 |
| 11.02.2025 | 125,34 | 126,56 | 125,34 | 126,08 | -0,49% | 194,00 |
| 10.02.2025 | 124,68 | 126,70 | 124,68 | 126,70 | 2,26% | 308,00 |
| 07.02.2025 | 130,14 | 131,60 | 123,72 | 123,90 | -7,99% | 688,00 |
| 06.02.2025 | 134,00 | 134,66 | 134,00 | 134,66 | 0,57% | 13,00 |
| 05.02.2025 | 133,52 | 134,52 | 133,32 | 133,90 | -0,73% | 84,00 |
| 04.02.2025 | 132,68 | 135,00 | 132,08 | 134,88 | -0,03% | 187,00 |
| 03.02.2025 | 135,48 | 135,92 | 134,28 | 134,92 | -4,54% | 348,00 |
| 31.01.2025 | 141,32 | 141,34 | 141,32 | 141,34 | 1,01% | 8,00 |
| 30.01.2025 | 136,02 | 139,92 | 136,02 | 139,92 | 2,36% | 255,00 |
| 29.01.2025 | 138,18 | 138,18 | 136,70 | 136,70 | -1,58% | 92,00 |
| 28.01.2025 | 141,00 | 141,00 | 138,18 | 138,90 | -1,01% | 83,00 |
| 27.01.2025 | 134,24 | 140,68 | 134,04 | 140,32 | 2,80% | 80,00 |
| 24.01.2025 | 137,76 | 137,76 | 136,50 | 136,50 | -2,40% | 299,00 |
| 23.01.2025 | 141,92 | 141,98 | 138,36 | 139,86 | -0,03% | 172,00 |
| 22.01.2025 | 137,34 | 139,90 | 136,98 | 139,90 | 1,23% | 786,00 |
| 21.01.2025 | 147,88 | 153,70 | 138,20 | 138,20 | -5,02% | 844,00 |
| 20.01.2025 | 143,96 | 146,00 | 143,96 | 145,50 | 1,20% | 468,00 |
| 17.01.2025 | 143,44 | 143,78 | 143,44 | 143,78 | 2,04% | 134,00 |
| 16.01.2025 | 142,18 | 142,18 | 140,90 | 140,90 | -0,73% | 207,00 |
| 15.01.2025 | 139,22 | 144,50 | 139,22 | 141,94 | 3,00% | 1.862,00 |
| 14.01.2025 | 138,00 | 139,42 | 136,66 | 137,80 | 2,03% | 636,00 |
| 13.01.2025 | 134,58 | 135,36 | 132,16 | 135,06 | 0,22% | 708,00 |
| 10.01.2025 | 136,78 | 139,20 | 134,76 | 134,76 | -1,22% | 696,00 |
| 09.01.2025 | 136,18 | 136,42 | 135,52 | 136,42 | 0,83% | 303,00 |
| 08.01.2025 | 133,06 | 135,80 | 132,72 | 135,30 | 0,39% | 337,00 |
| 07.01.2025 | 133,28 | 135,38 | 133,26 | 134,78 | 0,21% | 77,00 |
| 06.01.2025 | 136,28 | 136,94 | 132,02 | 134,50 | -0,62% | 725,00 |
| 03.01.2025 | 133,34 | 135,34 | 133,34 | 135,34 | 1,06% | 77,00 |
| 02.01.2025 | 134,46 | 137,50 | 133,92 | 133,92 | 0,43% | 661,00 |
| 30.12.2024 | 133,48 | 134,54 | 133,34 | 133,34 | -0,94% | 74,00 |
| 27.12.2024 | 135,12 | 135,74 | 134,18 | 134,60 | 0,51% | 196,00 |
| 23.12.2024 | 134,96 | 134,96 | 133,28 | 133,92 | -0,40% | 70,00 |
| 20.12.2024 | 132,02 | 134,86 | 130,40 | 134,46 | 1,40% | 398,00 |
| 19.12.2024 | 131,20 | 134,38 | 130,72 | 132,60 | -3,65% | 208,00 |
| 18.12.2024 | 139,36 | 141,12 | 137,62 | 137,62 | -2,06% | 664,00 |
| 17.12.2024 | 140,00 | 141,80 | 139,16 | 140,52 | 0,16% | 274,00 |
| 16.12.2024 | 141,96 | 144,76 | 140,30 | 140,30 | -0,30% | 259,00 |
| 13.12.2024 | 142,92 | 142,92 | 140,72 | 140,72 | -2,67% | 122,00 |
| 12.12.2024 | 144,14 | 145,36 | 144,14 | 144,58 | -1,45% | 176,00 |
| 11.12.2024 | 148,42 | 148,84 | 146,70 | 146,70 | -1,68% | 154,00 |
| 10.12.2024 | 151,86 | 151,86 | 149,20 | 149,20 | -2,11% | 236,00 |
| 09.12.2024 | 148,96 | 152,42 | 148,46 | 152,42 | 1,63% | 534,00 |
| 06.12.2024 | 150,02 | 152,58 | 149,46 | 149,98 | -0,39% | 239,00 |
| 05.12.2024 | 152,24 | 152,24 | 150,56 | 150,56 | -2,30% | 136,00 |
| 04.12.2024 | 159,44 | 159,44 | 153,36 | 154,10 | -2,26% | 59,00 |
| 03.12.2024 | 158,20 | 158,30 | 157,50 | 157,66 | -1,52% | 277,00 |
| 02.12.2024 | 159,14 | 161,22 | 158,36 | 160,10 | 0,72% | 63,00 |
| 29.11.2024 | 160,04 | 161,84 | 158,96 | 158,96 | -0,72% | 294,00 |
| 28.11.2024 | 159,96 | 160,12 | 159,96 | 160,12 | -0,34% | 6,00 |
| 27.11.2024 | 160,24 | 160,66 | 159,52 | 160,66 | -0,66% | 78,00 |
| 26.11.2024 | 165,80 | 165,80 | 161,72 | 161,72 | -2,25% | 88,00 |
| 25.11.2024 | 156,30 | 167,78 | 156,30 | 165,44 | 5,69% | 435,00 |
| 22.11.2024 | 154,50 | 157,26 | 154,50 | 156,54 | 1,31% | 115,00 |
| 21.11.2024 | 154,52 | 154,52 | 154,52 | 154,52 | 0,14% | 50,00 |
| 20.11.2024 | 153,22 | 154,92 | 153,22 | 154,30 | 0,80% | 126,00 |
| 19.11.2024 | 152,04 | 153,28 | 150,26 | 153,08 | -0,03% | 406,00 |
| 18.11.2024 | 154,02 | 154,02 | 151,10 | 153,12 | -0,48% | 732,00 |
| 15.11.2024 | 156,48 | 156,48 | 153,28 | 153,86 | -1,17% | 132,00 |
| 14.11.2024 | 151,80 | 155,68 | 151,80 | 155,68 | 2,03% | 10,00 |
| 13.11.2024 | 151,42 | 154,22 | 151,38 | 152,58 | -0,07% | 92,00 |
| 12.11.2024 | 156,28 | 157,88 | 152,68 | 152,68 | -2,59% | 302,00 |
| 11.11.2024 | 158,62 | 159,54 | 156,74 | 156,74 | -0,92% | 221,00 |
| 08.11.2024 | 155,24 | 158,20 | 154,68 | 158,20 | 2,22% | 215,00 |
| 07.11.2024 | 156,00 | 156,14 | 152,50 | 154,76 | -0,32% | 363,00 |
| 06.11.2024 | 164,08 | 165,68 | 148,86 | 155,26 | -1,51% | 776,00 |
| 05.11.2024 | 157,74 | 158,56 | 154,68 | 157,64 | 0,48% | 296,00 |
| 04.11.2024 | 154,74 | 160,46 | 153,10 | 156,88 | 1,40% | 475,00 |
| 01.11.2024 | 156,66 | 157,68 | 154,72 | 154,72 | -0,33% | 126,00 |
| 31.10.2024 | 154,38 | 155,24 | 154,02 | 155,24 | -1,43% | 109,00 |
| 30.10.2024 | 154,54 | 157,54 | 153,50 | 157,50 | 3,21% | 467,00 |
| 29.10.2024 | 165,76 | 167,52 | 144,02 | 152,60 | -8,07% | 2.674,00 |
| 28.10.2024 | 165,66 | 167,48 | 165,66 | 166,00 | -0,30% | 160,00 |
| 25.10.2024 | 169,90 | 169,90 | 166,50 | 166,50 | -1,72% | 74,00 |
| 24.10.2024 | 167,72 | 170,44 | 166,18 | 169,42 | 1,70% | 147,00 |
| 23.10.2024 | 165,68 | 168,10 | 165,38 | 166,58 | -0,04% | 472,00 |
| 22.10.2024 | 171,02 | 172,68 | 166,64 | 166,64 | -3,75% | 432,00 |
| 21.10.2024 | 178,18 | 180,90 | 173,14 | 173,14 | -3,45% | 865,00 |
| 18.10.2024 | 175,36 | 179,80 | 175,36 | 179,32 | 1,31% | 581,00 |
| 17.10.2024 | 177,84 | 177,98 | 175,92 | 177,00 | 0,06% | 93,00 |
| 16.10.2024 | 173,00 | 176,90 | 173,00 | 176,90 | 0,92% | 157,00 |
| 15.10.2024 | 172,90 | 176,24 | 170,48 | 175,28 | 1,88% | 364,00 |
| 14.10.2024 | 168,06 | 172,04 | 168,00 | 172,04 | 2,21% | 555,00 |
| 11.10.2024 | 166,66 | 169,52 | 166,66 | 168,32 | 0,25% | 329,00 |
| 10.10.2024 | 167,90 | 167,90 | 167,90 | 167,90 | -0,36% | 23,00 |
| 09.10.2024 | 169,60 | 169,60 | 168,50 | 168,50 | -0,63% | 59,00 |
| 08.10.2024 | 167,64 | 170,88 | 167,64 | 169,56 | 0,56% | 114,00 |
| 07.10.2024 | 169,02 | 169,02 | 166,50 | 168,62 | 0,56% | 376,00 |
| 04.10.2024 | 173,42 | 176,18 | 166,32 | 167,68 | -2,52% | 520,00 |
| 03.10.2024 | 172,82 | 172,82 | 171,08 | 172,02 | 0,76% | 37,00 |
| 02.10.2024 | 172,84 | 174,50 | 170,72 | 170,72 | -2,15% | 172,00 |
| 01.10.2024 | 171,96 | 174,50 | 170,32 | 174,48 | 2,31% | 230,00 |
| 30.09.2024 | 171,16 | 171,26 | 169,32 | 170,54 | 0,35% | 181,00 |