Echtzeit-Aktienkurs D.R.Horton Inc.
Bid:
Ask:
Aktienkurse zur D.R.Horton Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 75,47 | 77,95 | 0,00 | 76,87 | 3,10% | - |
25.02.2021 | 77,63 | 77,82 | 74,15 | 74,56 | -6,86% | - |
24.02.2021 | 77,82 | 80,09 | 77,20 | 80,05 | 2,75% | - |
23.02.2021 | 77,20 | 78,37 | 76,52 | 77,91 | 0,54% | - |
22.02.2021 | 78,52 | 79,15 | 77,39 | 77,49 | -2,18% | - |
19.02.2021 | 79,08 | 79,71 | 78,71 | 79,22 | 1,25% | - |
18.02.2021 | 78,32 | 78,70 | 77,84 | 78,24 | -0,19% | - |
17.02.2021 | 78,34 | 78,39 | 78,34 | 78,39 | -0,72% | - |
16.02.2021 | 80,12 | 80,61 | 78,65 | 78,95 | -3,94% | - |
12.02.2021 | 83,17 | 83,72 | 0,00 | 82,19 | -1,52% | - |
11.02.2021 | 84,05 | 84,41 | 82,97 | 83,45 | 1,07% | - |
10.02.2021 | 81,45 | 83,50 | 81,06 | 82,57 | 0,95% | - |
09.02.2021 | 82,18 | 82,25 | 81,34 | 81,80 | -1,34% | - |
08.02.2021 | 82,44 | 83,04 | 0,00 | 82,91 | 3,60% | - |
05.02.2021 | 77,77 | 80,77 | 77,62 | 80,03 | 3,71% | - |
04.02.2021 | 77,14 | 77,19 | 77,13 | 77,17 | 0,95% | - |
03.02.2021 | 76,37 | 77,30 | 76,20 | 76,45 | -1,38% | - |
02.02.2021 | 76,07 | 77,96 | 75,94 | 77,52 | 0,50% | - |
01.02.2021 | 77,12 | 77,14 | 77,12 | 77,13 | 0,16% | - |
29.01.2021 | 75,44 | 77,65 | 75,18 | 77,01 | 0,18% | - |
28.01.2021 | 73,95 | 77,58 | 73,66 | 76,87 | 2,61% | - |
27.01.2021 | 77,70 | 78,04 | 74,17 | 74,91 | -3,70% | - |
26.01.2021 | 78,95 | 79,25 | 76,78 | 77,79 | -1,57% | - |
25.01.2021 | 79,93 | 80,25 | 78,38 | 79,03 | 1,65% | - |
22.01.2021 | 76,23 | 78,05 | 75,66 | 77,75 | 1,51% | - |
21.01.2021 | 76,57 | 76,59 | 76,55 | 76,59 | 1,84% | - |
20.01.2021 | 73,40 | 76,15 | 73,36 | 75,20 | 5,48% | - |
19.01.2021 | 70,10 | 71,79 | 69,99 | 71,30 | 2,76% | - |
15.01.2021 | 69,18 | 70,29 | 69,05 | 69,38 | 0,79% | - |
14.01.2021 | 69,12 | 69,28 | 68,69 | 68,84 | 0,04% | - |
13.01.2021 | 69,24 | 69,59 | 68,56 | 68,81 | 0,51% | - |
12.01.2021 | 68,45 | 68,46 | 68,44 | 68,46 | 0,72% | - |
11.01.2021 | 67,86 | 68,88 | 67,52 | 67,97 | 1,43% | - |
08.01.2021 | 67,93 | 68,62 | 66,56 | 67,01 | -2,47% | - |
07.01.2021 | 67,11 | 68,92 | 66,90 | 68,71 | 4,31% | - |
06.01.2021 | 66,27 | 66,41 | 65,61 | 65,87 | -0,84% | - |
05.01.2021 | 67,16 | 67,43 | 66,18 | 66,43 | -1,17% | - |
04.01.2021 | 67,23 | 67,23 | 67,21 | 67,21 | -2,50% | - |
31.12.2020 | 69,35 | 69,86 | 68,80 | 68,93 | -1,67% | - |
30.12.2020 | 70,79 | 71,27 | 69,98 | 70,10 | 0,13% | - |
29.12.2020 | 70,28 | 70,60 | 69,68 | 70,01 | -0,55% | - |
28.12.2020 | 70,36 | 70,42 | 70,35 | 70,40 | -2,09% | - |
24.12.2020 | 71,62 | 72,22 | 70,87 | 71,90 | 1,73% | - |
23.12.2020 | 70,67 | 70,68 | 70,65 | 70,68 | -2,25% | - |
22.12.2020 | 72,30 | 72,30 | 72,28 | 72,30 | -0,05% | - |
21.12.2020 | 71,30 | 73,23 | 71,19 | 72,34 | 1,36% | - |
18.12.2020 | 73,44 | 73,67 | 71,37 | 71,37 | -2,82% | - |
17.12.2020 | 73,38 | 73,45 | 73,38 | 73,44 | 4,20% | - |
16.12.2020 | 71,11 | 72,29 | 70,18 | 70,48 | -0,68% | - |
15.12.2020 | 71,65 | 71,68 | 70,61 | 70,96 | 0,60% | - |
14.12.2020 | 71,53 | 71,66 | 70,53 | 70,54 | 0,79% | - |
11.12.2020 | 70,16 | 70,23 | 69,51 | 69,99 | 0,11% | - |
10.12.2020 | 70,00 | 70,34 | 69,52 | 69,91 | -0,60% | - |
09.12.2020 | 70,80 | 71,18 | 69,07 | 70,33 | -0,70% | - |
08.12.2020 | 71,08 | 72,00 | 0,00 | 70,83 | -1,28% | - |
07.12.2020 | 72,28 | 75,21 | 71,74 | 71,74 | 0,67% | - |
04.12.2020 | 71,88 | 72,14 | 70,94 | 71,26 | 2,19% | - |
03.12.2020 | 70,35 | 72,70 | 69,73 | 69,73 | -0,86% | - |
02.12.2020 | 71,06 | 71,35 | 69,07 | 70,34 | -0,15% | - |
01.12.2020 | 72,22 | 77,02 | 70,44 | 70,44 | -5,60% | - |
30.11.2020 | 73,70 | 75,20 | 73,17 | 74,62 | -2,07% | - |
27.11.2020 | 76,28 | 76,47 | 75,59 | 76,20 | 0,18% | - |
25.11.2020 | 74,70 | 76,52 | 0,00 | 76,07 | 2,32% | - |
24.11.2020 | 76,37 | 76,62 | 74,02 | 74,34 | -3,67% | - |
23.11.2020 | 75,53 | 77,55 | 75,49 | 77,18 | 2,78% | - |
20.11.2020 | 74,97 | 75,47 | 74,42 | 75,09 | -0,01% | - |
19.11.2020 | 75,91 | 76,09 | 74,20 | 75,10 | 0,81% | - |
18.11.2020 | 74,86 | 75,49 | 74,03 | 74,50 | 1,47% | - |
17.11.2020 | 73,11 | 74,66 | 0,00 | 73,42 | -0,66% | - |
16.11.2020 | 72,79 | 74,37 | 72,74 | 73,91 | 0,86% | - |
13.11.2020 | 73,48 | 74,12 | 72,88 | 73,28 | 2,75% | - |
12.11.2020 | 73,03 | 73,49 | 70,75 | 71,32 | -2,13% | - |
11.11.2020 | 70,88 | 72,91 | 70,82 | 72,87 | 3,28% | - |
10.11.2020 | 67,63 | 71,64 | 0,00 | 70,55 | 8,18% | - |
09.11.2020 | 0,00 | 68,76 | 0,00 | 65,22 | -7,72% | - |
06.11.2020 | 71,32 | 71,64 | 69,73 | 70,67 | -3,21% | - |
05.11.2020 | 73,02 | 73,02 | 73,02 | 73,02 | -2,28% | - |
04.11.2020 | 75,00 | 75,54 | 72,97 | 74,72 | 7,35% | - |
03.11.2020 | 70,05 | 70,14 | 68,71 | 69,60 | 1,38% | - |
02.11.2020 | 0,00 | 69,20 | 0,00 | 68,66 | 3,14% | - |
30.10.2020 | 67,84 | 68,41 | 0,00 | 66,57 | -2,49% | - |
29.10.2020 | 69,41 | 69,45 | 67,71 | 68,27 | -0,74% | - |
28.10.2020 | 68,68 | 70,24 | 68,42 | 68,78 | -0,48% | - |
27.10.2020 | 70,49 | 70,78 | 68,65 | 69,11 | -2,37% | - |
26.10.2020 | 71,38 | 71,53 | 69,76 | 70,79 | -3,07% | - |
23.10.2020 | 71,51 | 73,18 | 70,94 | 73,03 | 3,44% | - |
22.10.2020 | 72,20 | 72,91 | 70,28 | 70,60 | -3,42% | - |
21.10.2020 | 75,64 | 76,08 | 72,89 | 73,10 | -4,49% | - |
20.10.2020 | 76,71 | 77,39 | 76,36 | 76,54 | 0,96% | - |
19.10.2020 | 0,00 | 77,82 | 0,00 | 75,81 | -1,66% | - |
16.10.2020 | 80,16 | 80,22 | 76,98 | 77,09 | -2,19% | - |
15.10.2020 | 77,46 | 78,94 | 77,28 | 78,82 | 0,67% | - |
14.10.2020 | 78,35 | 78,61 | 77,32 | 78,29 | 0,24% | - |
13.10.2020 | 76,97 | 78,67 | 76,97 | 78,11 | -0,40% | - |
12.10.2020 | 77,53 | 78,46 | 77,44 | 78,42 | 0,43% | - |
09.10.2020 | 78,95 | 78,95 | 77,52 | 78,08 | 0,54% | - |
08.10.2020 | 77,59 | 77,93 | 76,78 | 77,66 | 2,52% | - |
07.10.2020 | 76,14 | 76,86 | 75,29 | 75,75 | 0,60% | - |
06.10.2020 | 75,72 | 76,67 | 74,62 | 75,30 | -0,53% | - |
05.10.2020 | 77,78 | 77,78 | 74,69 | 75,70 | -2,95% | - |