141,170€
3,42%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 136,36 | 141,62 | 135,83 | 141,41 | 3,60% | 180,00 |
| 17.04.2024 | 137,20 | 139,12 | 135,87 | 136,50 | -0,10% | - |
| 16.04.2024 | 140,33 | 141,12 | 135,57 | 136,64 | -2,53% | - |
| 15.04.2024 | 141,29 | 143,87 | 139,82 | 140,19 | -1,54% | - |
| 12.04.2024 | 140,51 | 143,07 | 139,77 | 142,38 | 1,16% | 26,00 |
| 11.04.2024 | 138,05 | 141,49 | 137,00 | 140,75 | 1,97% | - |
| 10.04.2024 | 145,87 | 146,17 | 137,63 | 138,03 | -5,32% | - |
| 09.04.2024 | 144,34 | 146,39 | 143,65 | 145,79 | 0,86% | - |
| 08.04.2024 | 146,32 | 147,99 | 143,55 | 144,54 | -1,06% | - |
| 05.04.2024 | 144,12 | 146,42 | 143,96 | 146,09 | 1,31% | - |
| 04.04.2024 | 145,81 | 147,96 | 143,85 | 144,20 | -0,97% | - |
| 03.04.2024 | 145,77 | 146,07 | 143,24 | 145,61 | 0,81% | - |
| 02.04.2024 | 152,24 | 152,24 | 143,25 | 144,44 | -4,83% | - |
| 28.03.2024 | 149,65 | 153,00 | 149,45 | 151,77 | 1,44% | - |
| 27.03.2024 | 147,77 | 149,73 | 147,30 | 149,63 | 1,70% | - |
| 26.03.2024 | 147,43 | 148,93 | 146,93 | 147,13 | -0,20% | - |
| 25.03.2024 | 148,43 | 151,00 | 147,30 | 147,43 | -1,02% | 35,00 |
| 22.03.2024 | 149,35 | 150,63 | 148,00 | 148,95 | 0,18% | - |
| 21.03.2024 | 145,13 | 149,83 | 144,77 | 148,68 | 2,62% | 15,00 |
| 20.03.2024 | 143,90 | 145,43 | 143,33 | 144,88 | 0,78% | - |
| 19.03.2024 | 139,52 | 144,10 | 139,10 | 143,75 | 2,95% | 8,00 |
| 18.03.2024 | 139,23 | 140,95 | 137,65 | 139,63 | 0,14% | - |
| 15.03.2024 | 138,20 | 140,45 | 136,95 | 139,43 | 1,05% | - |
| 14.03.2024 | 141,60 | 143,48 | 136,65 | 137,98 | -2,42% | - |
| 13.03.2024 | 141,60 | 143,55 | 140,95 | 141,40 | -0,26% | - |
| 12.03.2024 | 139,93 | 142,30 | 139,02 | 141,77 | 1,50% | - |
| 11.03.2024 | 140,48 | 140,55 | 138,25 | 139,68 | -0,59% | - |
| 08.03.2024 | 141,85 | 143,45 | 139,48 | 140,50 | -1,07% | - |
| 07.03.2024 | 139,38 | 144,02 | 138,85 | 142,02 | 1,97% | 10,00 |
| 06.03.2024 | 138,77 | 140,35 | 138,23 | 139,27 | 0,00% | - |
| 05.03.2024 | 140,45 | 142,90 | 138,55 | 139,27 | -0,75% | 31,00 |
| 04.03.2024 | 140,98 | 143,68 | 139,75 | 140,33 | -0,27% | 4,00 |
| 01.03.2024 | 138,18 | 141,25 | 137,18 | 140,70 | 1,83% | - |
| 29.02.2024 | 134,73 | 138,80 | 133,98 | 138,18 | 2,75% | - |
| 28.02.2024 | 133,73 | 135,70 | 133,48 | 134,48 | 0,11% | - |
| 27.02.2024 | 134,43 | 135,52 | 133,52 | 134,33 | -0,06% | 5,00 |
| 26.02.2024 | 135,13 | 136,05 | 133,33 | 134,40 | -0,50% | 100,00 |
| 23.02.2024 | 134,18 | 136,25 | 133,38 | 135,08 | 0,63% | - |
| 22.02.2024 | 132,08 | 135,70 | 132,08 | 134,23 | 0,75% | 9,00 |
| 21.02.2024 | 133,63 | 135,25 | 131,77 | 133,23 | -0,30% | 10,00 |
| 20.02.2024 | 129,88 | 133,63 | 129,13 | 133,63 | 2,89% | - |
| 19.02.2024 | 131,10 | 131,13 | 129,23 | 129,88 | -0,78% | - |
| 16.02.2024 | 134,98 | 135,58 | 130,88 | 130,90 | -3,07% | 211,00 |
| 15.02.2024 | 134,95 | 135,93 | 133,00 | 135,05 | -0,17% | 195,00 |
| 14.02.2024 | 133,52 | 136,35 | 132,77 | 135,27 | 1,56% | - |
| 13.02.2024 | 137,65 | 138,00 | 130,93 | 133,20 | -3,18% | 11,00 |
| 12.02.2024 | 134,70 | 138,60 | 133,73 | 137,58 | 2,19% | 10,00 |
| 09.02.2024 | 134,15 | 134,73 | 132,55 | 134,63 | 0,26% | - |
| 08.02.2024 | 133,70 | 135,48 | 132,70 | 134,27 | -0,06% | 25,00 |
| 07.02.2024 | 133,48 | 135,95 | 132,08 | 134,35 | 0,84% | - |
| 06.02.2024 | 134,63 | 135,58 | 131,58 | 133,23 | -1,48% | - |
| 05.02.2024 | 136,18 | 136,55 | 133,77 | 135,23 | -0,68% | - |
| 02.02.2024 | 135,68 | 137,43 | 132,88 | 136,15 | 0,50% | 15,00 |
| 01.02.2024 | 132,10 | 135,58 | 131,45 | 135,48 | 2,34% | 50,00 |
| 31.01.2024 | 132,15 | 134,02 | 130,68 | 132,38 | 0,59% | - |
| 30.01.2024 | 130,00 | 132,85 | 128,77 | 131,60 | 1,66% | 7,00 |
| 29.01.2024 | 129,20 | 130,85 | 129,20 | 129,45 | 0,00% | - |
| 26.01.2024 | 130,35 | 130,80 | 128,60 | 129,45 | -0,96% | - |
| 25.01.2024 | 127,93 | 131,10 | 127,60 | 130,70 | 1,99% | 10,00 |
| 24.01.2024 | 132,02 | 132,80 | 127,33 | 128,15 | -2,81% | 11,00 |
| 23.01.2024 | 144,13 | 145,02 | 130,70 | 131,85 | -9,02% | 156,00 |
| 22.01.2024 | 143,05 | 145,10 | 141,80 | 144,93 | 1,51% | 52,00 |
| 19.01.2024 | 139,85 | 142,80 | 139,85 | 142,77 | 1,85% | - |
| 18.01.2024 | 140,38 | 142,00 | 138,88 | 140,18 | 0,47% | - |
| 17.01.2024 | 140,13 | 140,90 | 138,98 | 139,52 | -0,75% | 43,00 |
| 16.01.2024 | 140,58 | 141,38 | 139,98 | 140,58 | 0,00% | 63,00 |
| 15.01.2024 | 140,20 | 140,70 | 140,20 | 140,58 | -0,18% | 40,00 |
| 12.01.2024 | 141,08 | 141,98 | 139,52 | 140,83 | -0,27% | 42,00 |
| 11.01.2024 | 140,83 | 141,75 | 138,93 | 141,20 | 0,28% | 70,00 |
| 10.01.2024 | 138,83 | 143,13 | 137,80 | 140,80 | 1,42% | 80,00 |
| 09.01.2024 | 139,18 | 139,70 | 137,80 | 138,83 | -0,07% | 9,00 |
| 08.01.2024 | 135,88 | 139,02 | 135,08 | 138,93 | 2,04% | - |
| 05.01.2024 | 135,55 | 136,63 | 134,02 | 136,15 | 0,85% | - |
| 04.01.2024 | 135,05 | 136,70 | 134,65 | 135,00 | -0,35% | 40,00 |
| 03.01.2024 | 137,55 | 137,55 | 134,05 | 135,48 | -1,19% | 7,00 |
| 02.01.2024 | 136,93 | 139,85 | 135,35 | 137,10 | 0,13% | - |
| 29.12.2023 | 137,60 | 137,75 | 136,73 | 136,93 | -0,56% | - |
| 28.12.2023 | 136,70 | 137,90 | 136,13 | 137,70 | 0,95% | - |
| 27.12.2023 | 135,75 | 137,43 | 135,60 | 136,40 | 0,22% | 2,00 |
| 22.12.2023 | 136,50 | 137,20 | 134,73 | 136,10 | -0,44% | 79,00 |
| 21.12.2023 | 136,65 | 138,15 | 135,83 | 136,70 | 0,04% | - |
| 20.12.2023 | 136,80 | 138,63 | 136,33 | 136,65 | 0,37% | - |
| 19.12.2023 | 136,10 | 137,43 | 135,52 | 136,15 | -0,04% | 36,00 |
| 18.12.2023 | 138,93 | 138,93 | 134,60 | 136,20 | -1,30% | 255,00 |
| 15.12.2023 | 138,68 | 141,73 | 137,18 | 138,00 | -0,43% | 12,00 |
| 14.12.2023 | 132,58 | 140,15 | 132,05 | 138,60 | 4,39% | 341,00 |
| 13.12.2023 | 129,02 | 132,83 | 129,02 | 132,77 | 2,57% | 184,00 |
| 12.12.2023 | 129,10 | 129,98 | 128,20 | 129,45 | 0,54% | 10,00 |
| 11.12.2023 | 128,27 | 130,23 | 127,70 | 128,75 | 0,10% | 20,00 |
| 08.12.2023 | 126,33 | 129,15 | 126,13 | 128,63 | 1,82% | 15,00 |
| 07.12.2023 | 124,13 | 126,50 | 123,03 | 126,33 | 1,83% | 10,00 |
| 06.12.2023 | 121,63 | 125,15 | 121,28 | 124,05 | 1,99% | - |
| 05.12.2023 | 120,43 | 121,65 | 119,55 | 121,63 | 0,83% | - |
| 04.12.2023 | 120,98 | 121,53 | 119,63 | 120,63 | -0,08% | - |
| 01.12.2023 | 116,43 | 120,78 | 116,05 | 120,73 | 2,85% | - |
| 30.11.2023 | 115,98 | 117,38 | 114,95 | 117,38 | 0,97% | 30,00 |
| 29.11.2023 | 114,38 | 116,58 | 114,38 | 116,25 | 1,51% | - |
| 28.11.2023 | 115,28 | 116,03 | 114,18 | 114,53 | -0,56% | - |
| 27.11.2023 | 116,48 | 116,65 | 115,13 | 115,18 | -1,12% | - |
| 24.11.2023 | 116,88 | 117,05 | 115,88 | 116,48 | -0,34% | - |