153,500€
-1,40%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 169,40 | 172,00 | 168,24 | 169,94 | 1,24% | 170,00 |
| 26.09.2024 | 167,64 | 169,36 | 166,86 | 167,86 | -0,02% | 224,00 |
| 25.09.2024 | 169,50 | 169,74 | 167,90 | 167,90 | -2,43% | 593,00 |
| 24.09.2024 | 173,12 | 175,14 | 172,08 | 172,08 | -0,85% | 258,00 |
| 23.09.2024 | 173,00 | 174,02 | 172,26 | 173,56 | -0,07% | 167,00 |
| 20.09.2024 | 174,92 | 176,02 | 173,68 | 173,68 | -1,40% | 260,00 |
| 19.09.2024 | 175,02 | 181,80 | 175,02 | 176,14 | 1,00% | 249,00 |
| 18.09.2024 | 176,50 | 176,50 | 174,40 | 174,40 | 0,06% | 45,00 |
| 17.09.2024 | 173,94 | 174,30 | 173,94 | 174,30 | -1,00% | 36,00 |
| 16.09.2024 | 176,44 | 176,44 | 172,58 | 176,06 | 0,43% | 182,00 |
| 13.09.2024 | 171,14 | 175,60 | 171,14 | 175,30 | 4,15% | 336,00 |
| 12.09.2024 | 167,68 | 168,32 | 167,68 | 168,32 | 1,56% | 25,00 |
| 11.09.2024 | 167,72 | 167,72 | 165,74 | 165,74 | -2,39% | 27,00 |
| 10.09.2024 | 170,48 | 172,12 | 168,84 | 169,80 | -0,56% | 320,00 |
| 09.09.2024 | 169,86 | 171,42 | 169,24 | 170,76 | 1,49% | 163,00 |
| 06.09.2024 | 164,56 | 168,26 | 163,30 | 168,26 | 1,79% | 183,00 |
| 05.09.2024 | 167,30 | 167,30 | 165,30 | 165,30 | -0,42% | 37,00 |
| 04.09.2024 | 164,44 | 166,00 | 164,44 | 166,00 | 0,27% | 335,00 |
| 03.09.2024 | 169,72 | 171,38 | 165,56 | 165,56 | -3,33% | 223,00 |
| 02.09.2024 | 170,00 | 171,28 | 169,66 | 171,26 | 0,21% | 140,00 |
| 30.08.2024 | 170,06 | 170,90 | 168,26 | 170,90 | 0,92% | 91,00 |
| 29.08.2024 | 169,68 | 170,14 | 167,90 | 169,34 | 0,39% | 502,00 |
| 28.08.2024 | 169,02 | 169,78 | 168,54 | 168,68 | -0,02% | 241,00 |
| 27.08.2024 | 170,10 | 170,10 | 167,80 | 168,72 | -0,73% | 61,00 |
| 26.08.2024 | 172,02 | 174,60 | 169,96 | 169,96 | -0,99% | 800,00 |
| 23.08.2024 | 168,08 | 171,88 | 168,00 | 171,66 | 3,24% | 657,00 |
| 22.08.2024 | 168,34 | 168,44 | 166,28 | 166,28 | -0,30% | 177,00 |
| 21.08.2024 | 162,20 | 167,40 | 162,20 | 166,78 | 2,82% | 555,00 |
| 20.08.2024 | 164,44 | 165,08 | 160,68 | 162,20 | -0,88% | 445,00 |
| 19.08.2024 | 161,78 | 164,00 | 160,28 | 163,64 | 1,79% | 446,00 |
| 16.08.2024 | 161,72 | 161,72 | 160,44 | 160,76 | 0,17% | 104,00 |
| 15.08.2024 | 157,82 | 161,78 | 157,82 | 160,48 | 1,03% | 506,00 |
| 14.08.2024 | 160,18 | 160,18 | 158,60 | 158,84 | -0,50% | 111,00 |
| 13.08.2024 | 158,60 | 161,02 | 155,70 | 159,64 | 1,23% | 214,00 |
| 12.08.2024 | 157,64 | 157,92 | 157,64 | 157,70 | -0,81% | 148,00 |
| 09.08.2024 | 159,06 | 160,22 | 158,86 | 158,98 | 0,25% | 93,00 |
| 08.08.2024 | 153,22 | 158,58 | 153,20 | 158,58 | 1,07% | 152,00 |
| 07.08.2024 | 160,48 | 161,92 | 156,90 | 156,90 | -2,79% | 416,00 |
| 06.08.2024 | 160,82 | 162,08 | 159,98 | 161,40 | 1,98% | 140,00 |
| 05.08.2024 | 160,14 | 160,14 | 150,14 | 158,26 | -2,15% | 954,00 |
| 02.08.2024 | 163,28 | 163,28 | 155,86 | 161,74 | -2,26% | 367,00 |
| 01.08.2024 | 166,88 | 169,02 | 165,46 | 165,48 | -1,23% | 162,00 |
| 31.07.2024 | 166,16 | 167,72 | 165,40 | 167,54 | 1,26% | 509,00 |
| 30.07.2024 | 164,42 | 166,44 | 164,28 | 165,46 | 0,18% | 263,00 |
| 29.07.2024 | 164,70 | 165,16 | 164,52 | 165,16 | 0,62% | 52,00 |
| 26.07.2024 | 160,36 | 165,00 | 160,36 | 164,14 | 2,75% | 350,00 |
| 25.07.2024 | 156,22 | 162,32 | 156,22 | 159,74 | 1,01% | 507,00 |
| 24.07.2024 | 161,60 | 161,80 | 158,14 | 158,14 | -3,04% | 271,00 |
| 23.07.2024 | 161,74 | 164,24 | 160,90 | 163,10 | 0,54% | 278,00 |
| 22.07.2024 | 159,88 | 162,70 | 158,54 | 162,22 | 0,78% | 685,00 |
| 19.07.2024 | 159,98 | 162,42 | 158,00 | 160,96 | 0,99% | 1.603,00 |
| 18.07.2024 | 144,62 | 162,72 | 143,12 | 159,38 | 9,18% | 1.552,00 |
| 17.07.2024 | 149,18 | 149,20 | 145,98 | 145,98 | -2,00% | 319,00 |
| 16.07.2024 | 139,10 | 148,96 | 139,10 | 148,96 | 5,66% | 222,00 |
| 15.07.2024 | 142,14 | 142,28 | 140,54 | 140,98 | -0,45% | 196,00 |
| 12.07.2024 | 139,02 | 141,62 | 139,02 | 141,62 | 3,64% | 392,00 |
| 11.07.2024 | 130,00 | 136,82 | 129,06 | 136,64 | 5,92% | 178,00 |
| 10.07.2024 | 125,14 | 129,00 | 125,14 | 129,00 | 1,74% | 613,00 |
| 09.07.2024 | 126,54 | 126,80 | 124,74 | 126,80 | 1,62% | 212,00 |
| 08.07.2024 | 124,10 | 126,78 | 124,10 | 124,78 | 0,35% | 111,00 |
| 05.07.2024 | 125,08 | 125,16 | 123,44 | 124,34 | -0,59% | 1.033,00 |
| 04.07.2024 | 125,62 | 125,62 | 124,52 | 125,08 | -0,62% | 440,00 |
| 03.07.2024 | 125,14 | 126,42 | 125,14 | 125,86 | 0,48% | 171,00 |
| 02.07.2024 | 126,74 | 128,04 | 124,52 | 125,26 | -2,22% | 154,00 |
| 01.07.2024 | 130,52 | 131,82 | 128,08 | 128,10 | -2,42% | 164,00 |