133,490€
-2,63%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 136,20 | 138,50 | 132,85 | 133,53 | -2,60% | 1.626,00 |
| 18.04.2024 | 136,78 | 145,02 | 135,64 | 137,09 | 0,35% | 248,00 |
| 17.04.2024 | 137,63 | 139,12 | 135,91 | 136,61 | -0,57% | 123,00 |
| 16.04.2024 | 140,20 | 141,25 | 135,58 | 137,40 | -2,02% | 348,00 |
| 15.04.2024 | 142,61 | 143,88 | 139,82 | 140,23 | -1,52% | 408,00 |
| 12.04.2024 | 140,72 | 142,40 | 139,72 | 142,40 | 1,27% | 62,00 |
| 11.04.2024 | 137,97 | 141,49 | 136,40 | 140,61 | 1,74% | 702,00 |
| 10.04.2024 | 145,97 | 146,23 | 138,08 | 138,20 | -5,25% | 109,00 |
| 09.04.2024 | 144,32 | 146,22 | 143,65 | 145,86 | 0,94% | 8,00 |
| 08.04.2024 | 146,16 | 147,99 | 143,53 | 144,50 | -1,21% | 60,00 |
| 05.04.2024 | 144,34 | 146,43 | 143,60 | 146,27 | 1,61% | 287,00 |
| 04.04.2024 | 145,04 | 147,96 | 143,85 | 143,95 | -1,11% | 183,00 |
| 03.04.2024 | 144,16 | 146,06 | 143,24 | 145,56 | 0,75% | 258,00 |
| 02.04.2024 | 150,73 | 151,50 | 143,25 | 144,47 | -5,23% | 333,00 |
| 28.03.2024 | 149,70 | 153,02 | 149,35 | 152,45 | 1,82% | 82,00 |
| 27.03.2024 | 147,45 | 149,73 | 146,65 | 149,73 | 1,75% | 50,00 |
| 26.03.2024 | 148,30 | 148,93 | 147,05 | 147,15 | -0,83% | 47,00 |
| 25.03.2024 | 150,75 | 151,65 | 147,30 | 148,38 | -1,41% | 208,00 |
| 22.03.2024 | 148,80 | 150,90 | 148,65 | 150,50 | 1,18% | 127,00 |
| 21.03.2024 | 144,77 | 149,85 | 144,77 | 148,75 | 2,43% | 439,00 |
| 20.03.2024 | 143,68 | 145,43 | 143,30 | 145,23 | 1,06% | 198,00 |
| 19.03.2024 | 139,55 | 144,10 | 139,05 | 143,70 | 3,03% | 23,00 |
| 18.03.2024 | 139,35 | 140,98 | 137,65 | 139,48 | 0,00% | 133,00 |
| 15.03.2024 | 138,05 | 140,45 | 137,15 | 139,48 | 1,18% | 106,00 |
| 14.03.2024 | 141,58 | 143,48 | 136,63 | 137,85 | -2,55% | 155,00 |
| 13.03.2024 | 141,52 | 143,55 | 141,08 | 141,45 | -0,09% | 66,00 |
| 12.03.2024 | 140,05 | 142,30 | 139,02 | 141,58 | 1,11% | 71,00 |
| 11.03.2024 | 140,20 | 140,85 | 138,25 | 140,02 | -0,36% | 79,00 |
| 08.03.2024 | 141,88 | 143,48 | 139,48 | 140,52 | -1,00% | 50,00 |
| 07.03.2024 | 139,10 | 144,05 | 138,40 | 141,95 | 1,92% | 157,00 |
| 06.03.2024 | 139,15 | 140,35 | 138,20 | 139,27 | -0,04% | 20,00 |
| 05.03.2024 | 140,85 | 142,90 | 138,52 | 139,33 | -0,82% | 201,00 |
| 04.03.2024 | 140,00 | 143,90 | 139,70 | 140,48 | -0,46% | 222,00 |
| 01.03.2024 | 138,70 | 141,20 | 137,30 | 141,13 | 1,97% | 233,00 |
| 29.02.2024 | 134,63 | 138,40 | 133,65 | 138,40 | 2,88% | 555,00 |
| 28.02.2024 | 134,23 | 135,70 | 133,30 | 134,52 | 0,15% | 35,00 |
| 27.02.2024 | 134,33 | 135,52 | 133,45 | 134,33 | -0,13% | 36,00 |
| 26.02.2024 | 134,83 | 136,05 | 133,13 | 134,50 | -0,44% | 173,00 |
| 23.02.2024 | 134,20 | 136,25 | 132,90 | 135,10 | 0,69% | 203,00 |
| 22.02.2024 | 133,23 | 135,70 | 132,45 | 134,18 | 0,75% | 178,00 |
| 21.02.2024 | 133,23 | 135,30 | 131,68 | 133,18 | 0,43% | 596,00 |
| 20.02.2024 | 129,52 | 132,65 | 129,05 | 132,60 | 1,96% | 876,00 |
| 19.02.2024 | 130,50 | 130,85 | 129,05 | 130,05 | -0,90% | 1.274,00 |
| 16.02.2024 | 134,93 | 135,73 | 131,18 | 131,23 | -2,80% | 238,00 |
| 15.02.2024 | 135,05 | 135,93 | 133,00 | 135,00 | -0,39% | 522,00 |
| 14.02.2024 | 132,83 | 136,35 | 132,65 | 135,52 | 1,88% | 64,00 |
| 13.02.2024 | 137,60 | 138,00 | 130,93 | 133,02 | -3,34% | 181,00 |
| 12.02.2024 | 134,02 | 138,60 | 133,40 | 137,63 | 2,30% | 272,00 |
| 09.02.2024 | 134,08 | 134,75 | 132,55 | 134,52 | 0,22% | 232,00 |
| 08.02.2024 | 134,18 | 135,48 | 132,70 | 134,23 | -0,04% | 71,00 |
| 07.02.2024 | 133,02 | 135,95 | 132,13 | 134,27 | 0,92% | 91,00 |
| 06.02.2024 | 134,98 | 135,75 | 131,58 | 133,05 | -1,57% | 80,00 |
| 05.02.2024 | 136,10 | 136,50 | 133,75 | 135,18 | -0,73% | 305,00 |
| 02.02.2024 | 135,52 | 137,45 | 132,85 | 136,18 | 0,52% | 715,00 |
| 01.02.2024 | 132,38 | 135,80 | 131,90 | 135,48 | 2,34% | 1.168,00 |
| 31.01.2024 | 132,43 | 134,02 | 130,68 | 132,38 | 0,17% | 105,00 |
| 30.01.2024 | 129,48 | 132,85 | 128,77 | 132,15 | 2,11% | 53,00 |
| 29.01.2024 | 129,48 | 130,95 | 129,23 | 129,43 | 0,06% | 192,00 |
| 26.01.2024 | 130,25 | 130,85 | 128,55 | 129,35 | -0,96% | 71,00 |
| 25.01.2024 | 128,25 | 130,73 | 127,30 | 130,60 | 2,19% | 228,00 |
| 24.01.2024 | 132,13 | 132,83 | 127,58 | 127,80 | -3,29% | 791,00 |
| 23.01.2024 | 144,48 | 145,20 | 130,70 | 132,15 | -8,77% | 1.622,00 |
| 22.01.2024 | 141,80 | 145,10 | 141,25 | 144,85 | 1,72% | 1.024,00 |
| 19.01.2024 | 140,10 | 142,70 | 139,70 | 142,40 | 1,51% | 126,00 |
| 18.01.2024 | 139,35 | 141,98 | 138,90 | 140,27 | 0,52% | 103,00 |
| 17.01.2024 | 140,40 | 140,95 | 138,98 | 139,55 | -0,76% | 104,00 |
| 16.01.2024 | 140,63 | 141,90 | 139,95 | 140,63 | 0,02% | 83,00 |
| 15.01.2024 | 140,45 | 141,15 | 139,80 | 140,60 | 0,11% | 170,00 |
| 12.01.2024 | 141,15 | 142,02 | 139,50 | 140,45 | -0,64% | 301,00 |
| 11.01.2024 | 140,90 | 141,75 | 138,90 | 141,35 | 0,46% | 211,00 |
| 10.01.2024 | 138,75 | 143,13 | 137,75 | 140,70 | 1,35% | 549,00 |
| 09.01.2024 | 138,80 | 139,70 | 137,83 | 138,83 | -0,07% | 125,00 |
| 08.01.2024 | 134,60 | 139,00 | 134,55 | 138,93 | 2,06% | 241,00 |
| 05.01.2024 | 135,23 | 136,60 | 134,05 | 136,13 | 0,81% | 226,00 |
| 04.01.2024 | 135,52 | 136,90 | 134,65 | 135,02 | -0,41% | 278,00 |
| 03.01.2024 | 136,65 | 137,60 | 133,85 | 135,58 | -1,11% | 232,00 |
| 02.01.2024 | 138,50 | 140,10 | 135,35 | 137,10 | 0,33% | 849,00 |
| 29.12.2023 | 137,35 | 137,65 | 136,65 | 136,65 | -0,53% | 166,00 |
| 28.12.2023 | 136,65 | 138,15 | 135,90 | 137,38 | 0,66% | 261,00 |
| 27.12.2023 | 136,60 | 137,43 | 135,25 | 136,48 | 0,26% | 485,00 |
| 22.12.2023 | 136,27 | 137,20 | 135,38 | 136,13 | -0,44% | 48,00 |
| 21.12.2023 | 136,90 | 138,15 | 135,83 | 136,73 | 0,00% | 276,00 |
| 20.12.2023 | 136,35 | 138,65 | 136,20 | 136,73 | -0,07% | 368,00 |
| 19.12.2023 | 135,95 | 137,43 | 135,55 | 136,83 | 0,48% | 617,00 |
| 18.12.2023 | 138,00 | 138,05 | 134,55 | 136,18 | -1,27% | 927,00 |
| 15.12.2023 | 138,70 | 142,00 | 137,18 | 137,93 | -0,97% | 1.100,00 |
| 14.12.2023 | 132,63 | 139,65 | 131,65 | 139,27 | 5,21% | 1.081,00 |
| 13.12.2023 | 129,95 | 132,95 | 129,05 | 132,38 | 2,24% | 493,00 |
| 12.12.2023 | 128,95 | 129,98 | 128,15 | 129,48 | 0,41% | 497,00 |
| 11.12.2023 | 127,50 | 130,27 | 127,50 | 128,95 | 0,19% | 634,00 |
| 08.12.2023 | 127,20 | 129,20 | 126,00 | 128,70 | 1,90% | 512,00 |
| 07.12.2023 | 124,05 | 126,50 | 122,70 | 126,30 | 1,79% | 876,00 |
| 06.12.2023 | 121,28 | 125,30 | 120,70 | 124,08 | 2,37% | 1.062,00 |
| 05.12.2023 | 120,15 | 121,53 | 119,55 | 121,20 | 0,54% | 15,00 |
| 04.12.2023 | 120,25 | 121,55 | 119,50 | 120,55 | 0,12% | 322,00 |
| 01.12.2023 | 117,15 | 120,65 | 115,80 | 120,40 | 2,60% | 1.002,00 |
| 30.11.2023 | 116,35 | 117,45 | 114,93 | 117,35 | 1,27% | 562,00 |
| 29.11.2023 | 114,68 | 116,58 | 114,60 | 115,88 | 1,13% | 123,00 |
| 28.11.2023 | 115,43 | 115,80 | 114,18 | 114,58 | -0,52% | 123,00 |
| 27.11.2023 | 116,13 | 116,65 | 115,13 | 115,18 | -1,07% | 103,00 |