135,790€
0,27%
Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 134,02 | 134,02 | 134,02 | 134,02 | -1,03% | - |
| 25.04.2024 | 135,42 | 135,42 | 135,42 | 135,42 | -1,74% | - |
| 24.04.2024 | 137,82 | 137,82 | 137,82 | 137,82 | 3,04% | - |
| 23.04.2024 | 133,76 | 133,76 | 133,76 | 133,76 | 0,45% | - |
| 22.04.2024 | 133,16 | 133,16 | 133,16 | 133,16 | -0,95% | - |
| 19.04.2024 | 135,72 | 137,68 | 134,44 | 134,44 | -5,28% | 395,00 |
| 18.04.2024 | 136,12 | 142,00 | 136,00 | 141,94 | 3,97% | 508,00 |
| 17.04.2024 | 136,72 | 136,72 | 136,52 | 136,52 | -2,49% | 35,00 |
| 16.04.2024 | 139,54 | 140,10 | 139,54 | 140,00 | -1,46% | 125,00 |
| 15.04.2024 | 142,08 | 142,08 | 142,08 | 142,08 | 1,34% | - |
| 12.04.2024 | 140,20 | 140,20 | 140,20 | 140,20 | 1,59% | - |
| 11.04.2024 | 137,40 | 138,00 | 137,12 | 138,00 | -5,92% | 285,00 |
| 10.04.2024 | 146,68 | 146,68 | 146,68 | 146,68 | 2,14% | 8,00 |
| 09.04.2024 | 143,60 | 143,60 | 143,60 | 143,60 | -1,20% | - |
| 08.04.2024 | 145,34 | 145,34 | 145,34 | 145,34 | 1,18% | - |
| 05.04.2024 | 143,64 | 143,64 | 143,64 | 143,64 | -0,95% | - |
| 04.04.2024 | 145,02 | 145,02 | 145,02 | 145,02 | 0,88% | - |
| 03.04.2024 | 143,52 | 143,76 | 143,52 | 143,76 | -4,16% | 30,00 |
| 02.04.2024 | 150,06 | 150,06 | 150,00 | 150,00 | -1,51% | 5,00 |
| 28.03.2024 | 149,15 | 152,30 | 149,15 | 152,30 | 3,85% | 10,00 |
| 27.03.2024 | 146,65 | 146,65 | 146,65 | 146,65 | -0,64% | - |
| 26.03.2024 | 147,60 | 147,60 | 147,60 | 147,60 | -2,22% | - |
| 25.03.2024 | 150,95 | 150,95 | 150,95 | 150,95 | 1,96% | 50,00 |
| 22.03.2024 | 148,05 | 148,05 | 148,05 | 148,05 | -0,64% | - |
| 21.03.2024 | 144,10 | 149,00 | 144,10 | 149,00 | 4,16% | 30,00 |
| 20.03.2024 | 143,05 | 143,05 | 143,05 | 143,05 | 2,95% | - |
| 19.03.2024 | 138,95 | 138,95 | 138,95 | 138,95 | -0,75% | - |
| 18.03.2024 | 138,75 | 140,00 | 138,75 | 140,00 | 1,82% | 101,00 |
| 15.03.2024 | 137,50 | 137,50 | 137,50 | 137,50 | 0,40% | - |
| 14.03.2024 | 140,85 | 140,85 | 136,95 | 136,95 | -3,28% | 24,00 |
| 13.03.2024 | 140,95 | 141,60 | 140,95 | 141,60 | 1,61% | 12,00 |
| 12.03.2024 | 139,35 | 139,35 | 139,35 | 139,35 | -0,11% | - |
| 11.03.2024 | 139,50 | 139,50 | 139,50 | 139,50 | -1,13% | - |
| 08.03.2024 | 141,10 | 141,10 | 141,10 | 141,10 | 1,99% | - |
| 07.03.2024 | 138,35 | 138,35 | 138,35 | 138,35 | -0,11% | - |
| 06.03.2024 | 138,50 | 138,50 | 138,50 | 138,50 | -2,40% | - |
| 05.03.2024 | 139,50 | 141,90 | 139,50 | 141,90 | 1,32% | 20,00 |
| 04.03.2024 | 140,05 | 140,05 | 140,05 | 140,05 | 1,41% | - |
| 01.03.2024 | 138,10 | 138,10 | 138,10 | 138,10 | 3,18% | - |
| 29.02.2024 | 134,00 | 134,00 | 133,85 | 133,85 | 0,53% | 70,00 |
| 28.02.2024 | 133,55 | 133,55 | 133,15 | 133,15 | -0,52% | 40,00 |
| 27.02.2024 | 133,65 | 133,85 | 133,65 | 133,85 | -0,26% | 15,00 |
| 26.02.2024 | 134,20 | 134,20 | 134,20 | 134,20 | 0,90% | - |
| 23.02.2024 | 133,50 | 133,50 | 133,00 | 133,00 | 0,45% | 200,00 |
| 22.02.2024 | 132,40 | 132,40 | 132,40 | 132,40 | -0,90% | - |
| 21.02.2024 | 132,50 | 133,60 | 132,50 | 133,60 | 2,77% | 30,00 |
| 20.02.2024 | 129,00 | 130,00 | 129,00 | 130,00 | 0,00% | 450,00 |
| 19.02.2024 | 130,00 | 130,00 | 130,00 | 130,00 | -3,17% | 50,00 |
| 16.02.2024 | 134,25 | 134,25 | 134,25 | 134,25 | -0,30% | - |
| 15.02.2024 | 134,65 | 134,65 | 133,20 | 134,65 | 0,86% | 285,00 |
| 14.02.2024 | 132,40 | 133,50 | 132,40 | 133,50 | 0,56% | 30,00 |
| 13.02.2024 | 136,90 | 136,90 | 132,75 | 132,75 | -3,00% | 200,00 |
| 12.02.2024 | 133,55 | 136,85 | 133,55 | 136,85 | 2,55% | 118,00 |
| 09.02.2024 | 133,45 | 133,45 | 133,45 | 133,45 | -0,85% | - |
| 08.02.2024 | 133,55 | 134,60 | 133,55 | 134,60 | 1,74% | 20,00 |
| 07.02.2024 | 132,30 | 132,30 | 132,30 | 132,30 | 0,92% | - |
| 06.02.2024 | 134,35 | 134,35 | 131,10 | 131,10 | -2,85% | 62,00 |
| 05.02.2024 | 134,95 | 134,95 | 134,95 | 134,95 | -0,95% | - |
| 02.02.2024 | 134,90 | 136,25 | 134,90 | 136,25 | 1,04% | 20,00 |
| 01.02.2024 | 131,85 | 135,20 | 131,85 | 134,85 | 2,28% | 351,00 |
| 31.01.2024 | 131,85 | 131,85 | 131,85 | 131,85 | 2,13% | - |
| 30.01.2024 | 128,75 | 129,35 | 128,75 | 129,10 | 0,19% | 123,00 |
| 29.01.2024 | 128,85 | 128,85 | 128,85 | 128,85 | -0,69% | - |
| 26.01.2024 | 129,75 | 129,75 | 129,75 | 129,75 | 1,65% | - |
| 25.01.2024 | 127,65 | 127,65 | 127,65 | 127,65 | -3,59% | - |
| 24.01.2024 | 131,45 | 132,40 | 131,45 | 132,40 | -7,93% | 10,00 |
| 23.01.2024 | 143,80 | 143,80 | 143,80 | 143,80 | 1,41% | - |
| 22.01.2024 | 141,80 | 141,80 | 141,80 | 141,80 | 1,58% | - |
| 19.01.2024 | 139,60 | 139,60 | 139,60 | 139,60 | 0,65% | - |
| 18.01.2024 | 138,70 | 138,70 | 138,70 | 138,70 | -0,61% | - |
| 17.01.2024 | 139,55 | 139,55 | 139,55 | 139,55 | -1,31% | - |
| 16.01.2024 | 139,85 | 141,40 | 139,85 | 141,40 | 1,14% | 53,00 |
| 15.01.2024 | 139,75 | 139,80 | 139,75 | 139,80 | -0,46% | 7,00 |
| 12.01.2024 | 140,45 | 140,45 | 140,45 | 140,45 | 0,14% | - |
| 11.01.2024 | 140,25 | 140,25 | 140,25 | 140,25 | 1,56% | - |
| 10.01.2024 | 138,10 | 138,10 | 138,10 | 138,10 | -0,04% | - |
| 09.01.2024 | 138,15 | 138,15 | 138,15 | 138,15 | 1,66% | - |
| 08.01.2024 | 135,90 | 135,90 | 135,90 | 135,90 | -0,44% | 30,00 |
| 05.01.2024 | 134,50 | 136,50 | 134,50 | 136,50 | 1,19% | 150,00 |
| 04.01.2024 | 134,90 | 134,90 | 134,90 | 134,90 | -0,85% | - |
| 03.01.2024 | 136,05 | 136,05 | 136,05 | 136,05 | -3,13% | - |
| 02.01.2024 | 137,25 | 140,45 | 137,25 | 140,45 | 2,71% | 32,00 |
| 29.12.2023 | 136,75 | 136,75 | 136,75 | 136,75 | 0,85% | - |
| 28.12.2023 | 135,85 | 135,85 | 135,60 | 135,60 | -0,18% | 41,00 |
| 27.12.2023 | 135,85 | 135,85 | 135,85 | 135,85 | 0,15% | - |
| 22.12.2023 | 135,65 | 135,65 | 135,65 | 135,65 | -0,44% | - |
| 21.12.2023 | 136,25 | 136,25 | 136,25 | 136,25 | -0,15% | - |
| 20.12.2023 | 136,45 | 136,45 | 136,45 | 136,45 | 0,18% | - |
| 19.12.2023 | 135,25 | 136,20 | 135,25 | 136,20 | 0,00% | 14,00 |
| 18.12.2023 | 138,50 | 138,50 | 136,20 | 136,20 | -1,87% | 25,00 |
| 15.12.2023 | 138,15 | 140,00 | 138,15 | 138,80 | 3,58% | 38,00 |
| 14.12.2023 | 131,90 | 134,00 | 131,90 | 134,00 | 3,59% | 111,00 |
| 13.12.2023 | 129,35 | 129,35 | 129,35 | 129,35 | 0,82% | - |
| 12.12.2023 | 128,30 | 128,30 | 128,30 | 128,30 | -0,39% | - |
| 11.12.2023 | 128,00 | 128,80 | 128,00 | 128,80 | 0,63% | 40,00 |
| 08.12.2023 | 125,50 | 128,00 | 125,50 | 128,00 | 3,64% | 55,00 |
| 07.12.2023 | 123,50 | 123,50 | 123,50 | 123,50 | 1,23% | - |
| 06.12.2023 | 120,80 | 122,60 | 120,80 | 122,00 | 1,88% | 254,00 |
| 05.12.2023 | 119,75 | 119,75 | 119,75 | 119,75 | 0,08% | - |
| 04.12.2023 | 119,65 | 119,65 | 119,65 | 119,65 | 2,62% | - |