28,410$
0,35%
Echtzeit-Aktienkurs Dream Finders Homes Inc
Bid:
Ask:
Aktienkurse zur Dream Finders Homes Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 28,50 | 28,84 | 27,86 | 28,41 | 0,35% | 486.122,00 |
| 30.05.2024 | 27,99 | 28,69 | 27,83 | 28,31 | 2,76% | 302.247,00 |
| 29.05.2024 | 28,07 | 28,44 | 27,34 | 27,55 | -3,84% | 488.838,00 |
| 28.05.2024 | 28,50 | 29,06 | 28,25 | 28,65 | 1,42% | 611.801,00 |
| 24.05.2024 | 27,62 | 28,28 | 27,33 | 28,25 | 3,78% | 320.233,00 |
| 23.05.2024 | 28,18 | 28,24 | 26,88 | 27,22 | -1,48% | 466.625,00 |
| 22.05.2024 | 28,35 | 28,64 | 27,51 | 27,63 | -3,59% | 609.836,00 |
| 21.05.2024 | 28,90 | 29,31 | 28,49 | 28,66 | -1,98% | 416.218,00 |
| 20.05.2024 | 29,23 | 29,64 | 28,98 | 29,24 | -0,14% | 362.838,00 |
| 17.05.2024 | 28,81 | 29,49 | 28,21 | 29,28 | 2,06% | 574.315,00 |
| 16.05.2024 | 32,43 | 32,55 | 28,68 | 28,69 | -12,66% | 723.009,00 |
| 15.05.2024 | 31,60 | 32,99 | 31,29 | 32,85 | 7,00% | 552.603,00 |
| 14.05.2024 | 30,45 | 31,02 | 30,18 | 30,70 | 1,76% | 354.916,00 |
| 13.05.2024 | 31,28 | 31,48 | 29,66 | 30,17 | -1,47% | 490.255,00 |
| 10.05.2024 | 30,50 | 30,86 | 29,94 | 30,62 | 0,39% | 321.555,00 |
| 09.05.2024 | 29,88 | 31,00 | 29,58 | 30,50 | 2,07% | 563.650,00 |
| 08.05.2024 | 30,78 | 30,78 | 29,86 | 29,88 | -2,86% | 457.410,00 |
| 07.05.2024 | 31,16 | 31,21 | 30,20 | 30,76 | -1,76% | 574.919,00 |
| 06.05.2024 | 31,85 | 32,64 | 31,21 | 31,31 | 0,26% | 575.057,00 |
| 03.05.2024 | 34,01 | 34,01 | 30,91 | 31,23 | -3,25% | 1.026.558,00 |
| 02.05.2024 | 33,01 | 33,27 | 31,13 | 32,28 | -9,48% | 678.565,00 |
| 01.05.2024 | 35,47 | 36,96 | 34,65 | 35,66 | 0,45% | 275.745,00 |
| 30.04.2024 | 35,81 | 36,17 | 35,39 | 35,50 | -3,27% | 260.198,00 |
| 29.04.2024 | 36,62 | 37,03 | 36,09 | 36,70 | 1,13% | 178.300,00 |
| 26.04.2024 | 35,62 | 37,05 | 35,51 | 36,29 | 2,69% | 280.817,00 |
| 25.04.2024 | 34,27 | 35,51 | 33,58 | 35,34 | -0,56% | 307.244,00 |
| 24.04.2024 | 36,29 | 37,53 | 35,16 | 35,54 | -2,52% | 290.581,00 |
| 23.04.2024 | 34,25 | 36,47 | 33,84 | 36,46 | 6,80% | 460.915,00 |
| 22.04.2024 | 34,07 | 35,08 | 33,16 | 34,14 | 1,04% | 376.964,00 |
| 19.04.2024 | 33,83 | 34,39 | 32,92 | 33,79 | -1,17% | 628.150,00 |
| 18.04.2024 | 35,34 | 35,34 | 33,92 | 34,19 | -0,32% | 520.800,00 |
| 17.04.2024 | 35,00 | 35,30 | 34,29 | 34,30 | -1,32% | 426.941,00 |
| 16.04.2024 | 36,35 | 36,35 | 34,34 | 34,76 | -4,35% | 554.069,00 |
| 15.04.2024 | 38,59 | 38,85 | 35,64 | 36,34 | -5,81% | 566.748,00 |
| 12.04.2024 | 37,69 | 38,62 | 37,33 | 38,58 | 0,73% | 434.121,00 |
| 11.04.2024 | 38,19 | 38,85 | 38,00 | 38,30 | 0,39% | 356.865,00 |
| 10.04.2024 | 38,09 | 39,39 | 37,50 | 38,15 | -4,70% | 502.080,00 |
| 09.04.2024 | 42,54 | 42,54 | 39,42 | 40,03 | -4,89% | 486.153,00 |
| 08.04.2024 | 43,16 | 43,45 | 41,77 | 42,09 | -1,93% | 410.380,00 |
| 05.04.2024 | 42,13 | 43,71 | 42,13 | 42,92 | 1,88% | 571.065,00 |
| 04.04.2024 | 43,89 | 44,28 | 42,08 | 42,13 | -2,09% | 349.920,00 |
| 03.04.2024 | 41,26 | 43,20 | 41,26 | 43,03 | 3,26% | 458.822,00 |
| 02.04.2024 | 42,48 | 42,48 | 40,90 | 41,67 | -2,84% | 542.568,00 |
| 01.04.2024 | 43,75 | 43,80 | 42,56 | 42,89 | -1,92% | 394.892,00 |
| 28.03.2024 | 41,98 | 44,38 | 41,98 | 43,73 | 4,17% | 505.731,00 |
| 27.03.2024 | 42,25 | 42,41 | 41,10 | 41,98 | 1,08% | 318.836,00 |
| 26.03.2024 | 42,89 | 43,40 | 41,18 | 41,53 | -2,58% | 521.392,00 |
| 25.03.2024 | 42,15 | 43,20 | 42,05 | 42,63 | 1,33% | 462.556,00 |
| 22.03.2024 | 40,41 | 42,51 | 39,80 | 42,07 | 5,84% | 631.990,00 |
| 21.03.2024 | 39,42 | 40,99 | 39,21 | 39,75 | 2,58% | 418.919,00 |
| 20.03.2024 | 35,51 | 38,94 | 35,51 | 38,75 | 8,15% | 415.739,00 |
| 19.03.2024 | 34,89 | 35,96 | 34,51 | 35,83 | 1,50% | 291.158,00 |
| 18.03.2024 | 35,96 | 36,60 | 34,72 | 35,30 | -0,59% | 277.435,00 |
| 15.03.2024 | 37,30 | 37,83 | 35,04 | 35,51 | -5,81% | 889.893,00 |
| 14.03.2024 | 41,10 | 41,10 | 37,61 | 37,70 | -8,43% | 572.806,00 |
| 13.03.2024 | 40,09 | 41,77 | 39,89 | 41,17 | 2,67% | 531.181,00 |
| 12.03.2024 | 38,13 | 40,30 | 37,83 | 40,10 | 4,56% | 457.297,00 |
| 11.03.2024 | 37,73 | 38,44 | 36,85 | 38,35 | 1,29% | 358.883,00 |
| 08.03.2024 | 38,83 | 39,65 | 37,82 | 37,86 | -1,64% | 291.089,00 |
| 07.03.2024 | 39,29 | 39,89 | 38,21 | 38,49 | -0,47% | 319.910,00 |
| 06.03.2024 | 38,26 | 38,71 | 37,10 | 38,67 | 2,49% | 377.351,00 |
| 05.03.2024 | 38,69 | 39,20 | 37,34 | 37,73 | -3,03% | 704.536,00 |
| 04.03.2024 | 38,86 | 39,99 | 38,50 | 38,91 | 0,96% | 407.168,00 |
| 01.03.2024 | 39,87 | 40,40 | 38,18 | 38,54 | -1,51% | 561.968,00 |
| 29.02.2024 | 36,30 | 39,75 | 35,45 | 39,13 | 13,32% | 961.014,00 |
| 28.02.2024 | 37,29 | 37,37 | 33,59 | 34,53 | -8,55% | 832.120,00 |
| 27.02.2024 | 38,40 | 39,33 | 37,55 | 37,76 | -0,26% | 505.613,00 |
| 26.02.2024 | 37,27 | 38,92 | 37,05 | 37,86 | 6,95% | 973.020,00 |
| 23.02.2024 | 34,65 | 35,88 | 34,65 | 35,40 | 2,88% | 326.925,00 |
| 22.02.2024 | 33,42 | 35,59 | 33,42 | 34,41 | 3,46% | 435.935,00 |
| 21.02.2024 | 32,89 | 33,81 | 32,64 | 33,26 | 1,12% | 311.846,00 |
| 20.02.2024 | 32,06 | 32,89 | 31,69 | 32,89 | 0,83% | 257.413,00 |
| 16.02.2024 | 32,58 | 32,93 | 32,23 | 32,62 | -2,45% | 264.874,00 |
| 15.02.2024 | 33,49 | 33,50 | 32,55 | 33,44 | 0,78% | 205.126,00 |
| 14.02.2024 | 32,45 | 33,26 | 31,90 | 33,18 | 4,64% | 252.520,00 |
| 13.02.2024 | 32,22 | 32,22 | 31,11 | 31,71 | -7,14% | 388.951,00 |
| 12.02.2024 | 32,57 | 34,70 | 32,54 | 34,15 | 5,24% | 367.026,00 |
| 09.02.2024 | 31,77 | 32,98 | 31,15 | 32,45 | 2,69% | 264.098,00 |
| 08.02.2024 | 31,22 | 31,76 | 30,63 | 31,60 | 1,22% | 281.439,00 |
| 07.02.2024 | 31,35 | 31,93 | 30,92 | 31,22 | 0,03% | 212.555,00 |
| 06.02.2024 | 30,90 | 31,55 | 30,48 | 31,21 | 0,58% | 321.703,00 |
| 05.02.2024 | 32,69 | 33,14 | 30,28 | 31,03 | -6,73% | 521.833,00 |
| 02.02.2024 | 33,16 | 33,62 | 32,39 | 33,27 | -2,15% | 252.925,00 |
| 01.02.2024 | 33,31 | 34,11 | 32,56 | 34,00 | 3,44% | 299.311,00 |
| 31.01.2024 | 33,35 | 34,44 | 32,79 | 32,87 | -2,06% | 268.698,00 |
| 30.01.2024 | 33,67 | 34,16 | 33,21 | 33,56 | 0,33% | 185.189,00 |
| 29.01.2024 | 32,21 | 33,50 | 32,10 | 33,45 | 4,56% | 253.029,00 |
| 26.01.2024 | 32,01 | 32,30 | 31,45 | 31,99 | 0,28% | 145.701,00 |
| 25.01.2024 | 31,40 | 31,92 | 31,18 | 31,90 | 3,50% | 201.435,00 |
| 24.01.2024 | 32,47 | 32,70 | 30,69 | 30,82 | -2,84% | 288.443,00 |
| 23.01.2024 | 34,00 | 34,00 | 31,32 | 31,72 | -7,58% | 336.905,00 |
| 22.01.2024 | 33,59 | 34,48 | 33,22 | 34,32 | 3,87% | 407.718,00 |
| 19.01.2024 | 32,05 | 33,35 | 31,71 | 33,04 | 3,51% | 272.051,00 |
| 18.01.2024 | 31,71 | 32,06 | 31,15 | 31,92 | 2,57% | 280.912,00 |
| 17.01.2024 | 31,05 | 31,19 | 30,36 | 31,12 | -1,92% | 321.450,00 |
| 16.01.2024 | 32,27 | 32,59 | 31,15 | 31,73 | -2,79% | 368.594,00 |
| 12.01.2024 | 33,95 | 33,98 | 32,25 | 32,64 | -2,51% | 209.306,00 |
| 11.01.2024 | 33,70 | 33,81 | 32,37 | 33,48 | -1,21% | 234.524,00 |
| 10.01.2024 | 33,25 | 34,02 | 33,11 | 33,89 | 3,80% | 399.348,00 |
| 09.01.2024 | 32,82 | 33,34 | 32,47 | 32,65 | -2,27% | 255.137,00 |