10,840$
-3,56%
Echtzeit-Aktienkurs Dream Finders Homes
Bid:
Ask:
Aktienkurse zur Dream Finders Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 34,07 | 35,08 | 33,16 | 34,14 | 1,04% | 377.434,00 |
| 19.04.2024 | 33,83 | 34,39 | 32,92 | 33,79 | -1,17% | 628.236,00 |
| 18.04.2024 | 35,34 | 35,34 | 33,92 | 34,19 | -0,32% | 520.880,00 |
| 17.04.2024 | 35,00 | 35,30 | 34,29 | 34,30 | -1,32% | 426.952,00 |
| 16.04.2024 | 36,35 | 36,35 | 34,34 | 34,76 | -4,35% | 554.105,00 |
| 15.04.2024 | 38,59 | 38,85 | 35,64 | 36,34 | -5,81% | 567.081,00 |
| 12.04.2024 | 37,69 | 38,62 | 37,33 | 38,58 | 0,73% | 435.941,00 |
| 11.04.2024 | 38,19 | 38,85 | 38,00 | 38,30 | 0,39% | 357.481,00 |
| 10.04.2024 | 38,09 | 39,39 | 37,50 | 38,15 | -4,70% | 502.670,00 |
| 09.04.2024 | 42,54 | 42,54 | 39,42 | 40,03 | -4,89% | 486.903,00 |
| 08.04.2024 | 43,16 | 43,45 | 41,77 | 42,09 | -1,93% | 410.396,00 |
| 05.04.2024 | 42,13 | 43,71 | 42,13 | 42,92 | 1,88% | 571.201,00 |
| 04.04.2024 | 43,89 | 44,28 | 42,08 | 42,13 | -2,09% | 350.857,00 |
| 03.04.2024 | 41,26 | 43,20 | 41,26 | 43,03 | 3,26% | 459.110,00 |
| 02.04.2024 | 42,48 | 42,48 | 40,90 | 41,67 | -2,84% | 544.408,00 |
| 01.04.2024 | 43,75 | 43,80 | 42,56 | 42,89 | -1,92% | 395.940,00 |
| 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% | 320.195,00 |
| 26.03.2024 | 42,89 | 43,40 | 41,18 | 41,53 | -2,58% | 521.817,00 |
| 25.03.2024 | 42,15 | 43,20 | 42,05 | 42,63 | 1,33% | 463.069,00 |
| 22.03.2024 | 40,41 | 42,51 | 39,80 | 42,07 | 5,84% | 632.971,00 |
| 21.03.2024 | 39,42 | 40,99 | 39,21 | 39,75 | 2,58% | 425.237,00 |
| 20.03.2024 | 35,51 | 38,94 | 35,51 | 38,75 | 8,15% | 417.467,00 |
| 19.03.2024 | 34,89 | 35,96 | 34,51 | 35,83 | 1,50% | 291.576,00 |
| 18.03.2024 | 35,96 | 36,60 | 34,72 | 35,30 | -0,59% | 277.815,00 |
| 15.03.2024 | 37,30 | 37,83 | 35,04 | 35,51 | -5,81% | 890.412,00 |
| 14.03.2024 | 41,10 | 41,10 | 37,61 | 37,70 | -8,43% | 573.474,00 |
| 13.03.2024 | 40,09 | 41,77 | 39,89 | 41,17 | 2,67% | 532.834,00 |
| 12.03.2024 | 38,13 | 40,30 | 37,83 | 40,10 | 4,56% | 457.456,00 |
| 11.03.2024 | 37,73 | 38,44 | 36,85 | 38,35 | 1,29% | 359.321,00 |
| 08.03.2024 | 38,83 | 39,65 | 37,82 | 37,86 | -1,64% | 291.136,00 |
| 07.03.2024 | 39,29 | 39,89 | 38,21 | 38,49 | -0,47% | 320.275,00 |
| 06.03.2024 | 38,26 | 38,71 | 37,10 | 38,67 | 2,49% | 377.358,00 |
| 05.03.2024 | 38,69 | 39,20 | 37,34 | 37,73 | -3,03% | 706.153,00 |
| 04.03.2024 | 38,86 | 39,99 | 38,50 | 38,91 | 0,96% | 407.425,00 |
| 01.03.2024 | 39,87 | 40,40 | 38,18 | 38,54 | -1,51% | 562.058,00 |
| 29.02.2024 | 36,30 | 39,75 | 35,45 | 39,13 | 13,32% | 961.374,00 |
| 28.02.2024 | 37,29 | 37,37 | 33,59 | 34,53 | -8,55% | 833.285,00 |
| 27.02.2024 | 38,40 | 39,33 | 37,55 | 37,76 | -0,26% | 506.769,00 |
| 26.02.2024 | 37,27 | 38,92 | 37,05 | 37,86 | 6,95% | 974.109,00 |
| 23.02.2024 | 34,65 | 35,88 | 34,65 | 35,40 | 2,88% | 327.688,00 |
| 22.02.2024 | 33,42 | 35,59 | 33,42 | 34,41 | 3,46% | 436.045,00 |
| 21.02.2024 | 32,89 | 33,81 | 32,64 | 33,26 | 1,12% | 311.854,00 |
| 20.02.2024 | 32,06 | 32,89 | 31,69 | 32,89 | 0,83% | 258.812,00 |
| 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% | 205.268,00 |
| 14.02.2024 | 32,45 | 33,26 | 31,90 | 33,18 | 4,64% | 252.547,00 |
| 13.02.2024 | 32,22 | 32,22 | 31,11 | 31,71 | -7,14% | 389.451,00 |
| 12.02.2024 | 32,57 | 34,70 | 32,54 | 34,15 | 5,24% | 367.095,00 |
| 09.02.2024 | 31,77 | 32,98 | 31,15 | 32,45 | 2,69% | 264.856,00 |
| 08.02.2024 | 31,22 | 31,76 | 30,63 | 31,60 | 1,22% | 281.440,00 |
| 07.02.2024 | 31,35 | 31,93 | 30,92 | 31,22 | 0,03% | 213.454,00 |
| 06.02.2024 | 30,90 | 31,55 | 30,48 | 31,21 | 0,58% | 321.704,00 |
| 05.02.2024 | 32,69 | 33,14 | 30,28 | 31,03 | -6,73% | 522.924,00 |
| 02.02.2024 | 33,16 | 33,62 | 32,39 | 33,27 | -2,15% | 254.339,00 |
| 01.02.2024 | 33,31 | 34,11 | 32,56 | 34,00 | 3,44% | 299.335,00 |
| 31.01.2024 | 33,35 | 34,44 | 32,79 | 32,87 | -2,06% | 268.893,00 |
| 30.01.2024 | 33,67 | 34,16 | 33,21 | 33,56 | 0,33% | 185.228,00 |
| 29.01.2024 | 32,21 | 33,50 | 32,10 | 33,45 | 4,56% | 254.250,00 |
| 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% | 201.832,00 |
| 24.01.2024 | 32,47 | 32,70 | 30,69 | 30,82 | -2,84% | 288.620,00 |
| 23.01.2024 | 34,00 | 34,00 | 31,32 | 31,72 | -7,58% | 337.192,00 |
| 22.01.2024 | 33,59 | 34,48 | 33,22 | 34,32 | 3,87% | 408.190,00 |
| 19.01.2024 | 32,05 | 33,35 | 31,71 | 33,04 | 3,51% | 272.673,00 |
| 18.01.2024 | 31,71 | 32,06 | 31,15 | 31,92 | 2,57% | 281.248,00 |
| 17.01.2024 | 31,05 | 31,19 | 30,36 | 31,12 | -1,92% | 337.764,00 |
| 16.01.2024 | 32,27 | 32,59 | 31,15 | 31,73 | -2,79% | 370.694,00 |
| 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% | 234.796,00 |
| 10.01.2024 | 33,25 | 34,02 | 33,11 | 33,89 | 3,80% | 401.095,00 |
| 09.01.2024 | 32,82 | 33,34 | 32,47 | 32,65 | -2,27% | 255.182,00 |
| 08.01.2024 | 33,17 | 34,16 | 33,07 | 33,41 | 1,58% | 313.573,00 |
| 05.01.2024 | 32,46 | 33,25 | 32,00 | 32,89 | 0,15% | 468.772,00 |
| 04.01.2024 | 33,48 | 34,11 | 32,73 | 32,84 | -2,23% | 347.190,00 |
| 03.01.2024 | 33,67 | 33,99 | 33,16 | 33,59 | -2,52% | 387.097,00 |
| 02.01.2024 | 34,88 | 35,14 | 34,01 | 34,46 | -3,01% | 475.385,00 |
| 29.12.2023 | 36,00 | 36,40 | 35,39 | 35,53 | -2,04% | 443.925,00 |
| 28.12.2023 | 36,17 | 36,59 | 35,77 | 36,27 | -0,38% | 234.417,00 |
| 27.12.2023 | 36,35 | 36,70 | 35,88 | 36,41 | 0,83% | 351.648,00 |
| 26.12.2023 | 35,40 | 36,41 | 35,40 | 36,11 | 1,29% | 281.578,00 |
| 22.12.2023 | 36,80 | 37,00 | 35,30 | 35,65 | -1,14% | 499.139,00 |
| 21.12.2023 | 36,00 | 36,29 | 35,48 | 36,06 | 2,01% | 509.055,00 |
| 20.12.2023 | 34,50 | 36,90 | 34,35 | 35,35 | 2,08% | 998.453,00 |
| 19.12.2023 | 32,00 | 34,90 | 31,97 | 34,63 | 9,38% | 949.412,00 |
| 18.12.2023 | 31,70 | 31,99 | 31,15 | 31,66 | 0,64% | 444.570,00 |
| 15.12.2023 | 31,59 | 31,91 | 30,33 | 31,46 | -0,47% | 845.419,00 |
| 14.12.2023 | 28,75 | 31,63 | 28,44 | 31,61 | 14,20% | 1.213.642,00 |
| 13.12.2023 | 28,23 | 28,23 | 26,24 | 27,68 | -1,18% | 627.447,00 |
| 12.12.2023 | 28,58 | 28,70 | 27,87 | 28,01 | -1,96% | 257.107,00 |
| 11.12.2023 | 28,45 | 28,75 | 27,70 | 28,57 | 0,39% | 322.846,00 |
| 08.12.2023 | 27,90 | 28,78 | 27,90 | 28,46 | 1,17% | 834.860,00 |
| 07.12.2023 | 27,39 | 28,23 | 27,22 | 28,13 | 2,89% | 873.195,00 |
| 06.12.2023 | 26,56 | 27,92 | 26,55 | 27,34 | 4,95% | 649.961,00 |
| 05.12.2023 | 25,96 | 26,06 | 25,52 | 26,05 | 0,00% | 244.622,00 |
| 04.12.2023 | 25,56 | 26,23 | 25,43 | 26,05 | 2,16% | 401.122,00 |
| 01.12.2023 | 24,34 | 25,50 | 24,24 | 25,50 | 4,77% | 467.138,00 |
| 30.11.2023 | 24,65 | 24,93 | 24,00 | 24,34 | -0,65% | 273.494,00 |
| 29.11.2023 | 24,67 | 25,10 | 23,95 | 24,50 | 1,45% | 442.355,00 |
| 28.11.2023 | 25,30 | 25,31 | 24,11 | 24,15 | -4,73% | 595.391,00 |