147,349$
1,10%
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 | 153,55 | 153,72 | 147,37 | 147,37 | 1,12% | - |
| 17.04.2024 | 147,30 | 148,20 | 144,96 | 145,74 | -0,21% | 3.183.255,00 |
| 16.04.2024 | 147,20 | 147,35 | 144,11 | 146,05 | -2,03% | 3.085.836,00 |
| 15.04.2024 | 151,09 | 153,39 | 148,52 | 149,07 | -1,74% | 2.736.548,00 |
| 12.04.2024 | 149,48 | 151,75 | 148,97 | 151,71 | 0,68% | 2.833.152,00 |
| 11.04.2024 | 149,23 | 151,80 | 148,85 | 150,69 | 1,65% | 2.933.017,00 |
| 10.04.2024 | 151,05 | 152,70 | 148,17 | 148,25 | -6,39% | 3.525.966,00 |
| 09.04.2024 | 158,44 | 158,99 | 155,94 | 158,37 | 1,04% | 1.756.544,00 |
| 08.04.2024 | 158,60 | 159,20 | 155,61 | 156,74 | -1,12% | 1.513.102,00 |
| 05.04.2024 | 156,13 | 158,66 | 155,74 | 158,52 | 1,53% | 1.640.042,00 |
| 04.04.2024 | 159,99 | 161,04 | 155,87 | 156,13 | -1,07% | 1.769.600,00 |
| 03.04.2024 | 154,50 | 158,17 | 154,31 | 157,82 | 1,39% | 1.646.913,00 |
| 02.04.2024 | 156,89 | 157,46 | 154,29 | 155,65 | -3,85% | 2.425.695,00 |
| 01.04.2024 | 164,32 | 165,75 | 161,50 | 161,88 | -1,62% | 1.966.439,00 |
| 28.03.2024 | 162,33 | 165,21 | 162,10 | 164,55 | 1,54% | 1.740.472,00 |
| 27.03.2024 | 160,44 | 162,14 | 160,02 | 162,05 | 1,75% | 1.210.887,00 |
| 26.03.2024 | 160,41 | 161,34 | 159,11 | 159,27 | -0,32% | 1.391.049,00 |
| 25.03.2024 | 161,04 | 162,03 | 159,68 | 159,78 | -1,26% | 1.621.183,00 |
| 22.03.2024 | 161,98 | 162,75 | 161,21 | 161,82 | 0,26% | 1.673.823,00 |
| 21.03.2024 | 160,46 | 162,75 | 160,40 | 161,40 | 1,78% | 2.398.123,00 |
| 20.03.2024 | 156,09 | 158,81 | 155,22 | 158,58 | 1,60% | 1.738.785,00 |
| 19.03.2024 | 151,40 | 156,61 | 151,06 | 156,09 | 3,02% | 2.918.573,00 |
| 18.03.2024 | 151,43 | 153,66 | 149,90 | 151,51 | -0,12% | 2.476.732,00 |
| 15.03.2024 | 149,11 | 152,95 | 149,11 | 151,69 | 0,91% | 7.783.717,00 |
| 14.03.2024 | 154,23 | 155,44 | 148,80 | 150,32 | -3,14% | 5.424.700,00 |
| 13.03.2024 | 155,06 | 157,35 | 154,59 | 155,20 | 0,38% | 2.396.753,00 |
| 12.03.2024 | 152,55 | 155,47 | 151,56 | 154,62 | 1,25% | 1.773.892,00 |
| 11.03.2024 | 153,23 | 153,55 | 150,89 | 152,71 | -0,57% | 2.458.118,00 |
| 08.03.2024 | 155,76 | 156,29 | 152,51 | 153,58 | -1,11% | 1.941.665,00 |
| 07.03.2024 | 153,64 | 157,25 | 153,53 | 155,30 | 2,25% | 2.985.489,00 |
| 06.03.2024 | 152,43 | 152,94 | 150,66 | 151,88 | 0,50% | 2.364.714,00 |
| 05.03.2024 | 152,25 | 155,01 | 150,33 | 151,12 | -0,89% | 2.552.108,00 |
| 04.03.2024 | 154,57 | 156,08 | 151,89 | 152,47 | -0,33% | 2.505.390,00 |
| 01.03.2024 | 149,50 | 153,09 | 148,38 | 152,97 | 2,36% | 1.988.959,00 |
| 29.02.2024 | 147,17 | 149,63 | 146,86 | 149,44 | 2,37% | 3.780.881,00 |
| 28.02.2024 | 145,69 | 146,83 | 144,94 | 145,98 | 0,37% | 1.476.603,00 |
| 27.02.2024 | 146,44 | 146,88 | 144,73 | 145,44 | -0,29% | 1.352.194,00 |
| 26.02.2024 | 146,40 | 147,59 | 145,81 | 145,86 | -0,16% | 1.329.314,00 |
| 23.02.2024 | 145,61 | 147,55 | 145,61 | 146,10 | 0,67% | 1.266.598,00 |
| 22.02.2024 | 145,34 | 146,72 | 144,95 | 145,13 | 0,79% | 1.752.727,00 |
| 21.02.2024 | 145,48 | 146,30 | 142,87 | 143,99 | 0,36% | 1.677.293,00 |
| 20.02.2024 | 140,02 | 143,54 | 139,70 | 143,47 | 1,56% | 2.151.376,00 |
| 16.02.2024 | 143,31 | 144,02 | 141,20 | 141,27 | -2,83% | 1.815.297,00 |
| 15.02.2024 | 146,25 | 146,45 | 144,45 | 145,38 | -0,08% | 1.696.500,00 |
| 14.02.2024 | 144,21 | 146,31 | 142,93 | 145,50 | 2,20% | 1.802.991,00 |
| 13.02.2024 | 141,91 | 144,22 | 140,25 | 142,37 | -3,99% | 2.771.222,00 |
| 12.02.2024 | 145,48 | 149,38 | 144,88 | 148,28 | 2,33% | 1.988.620,00 |
| 09.02.2024 | 144,10 | 145,31 | 142,94 | 144,91 | 0,23% | 1.875.295,00 |
| 08.02.2024 | 145,03 | 145,89 | 142,99 | 144,58 | -0,04% | 1.963.522,00 |
| 07.02.2024 | 143,90 | 146,45 | 143,90 | 144,64 | 1,13% | 1.635.356,00 |
| 06.02.2024 | 145,33 | 145,63 | 141,45 | 143,03 | -1,51% | 2.345.927,00 |
| 05.02.2024 | 144,00 | 145,80 | 143,47 | 145,23 | -1,13% | 1.932.631,00 |
| 02.02.2024 | 144,64 | 148,32 | 143,50 | 146,89 | -0,30% | 2.438.090,00 |
| 01.02.2024 | 145,09 | 147,42 | 143,91 | 147,33 | 3,09% | 3.159.221,00 |
| 31.01.2024 | 142,61 | 145,53 | 142,13 | 142,91 | -0,24% | 3.234.288,00 |
| 30.01.2024 | 140,90 | 143,97 | 140,63 | 143,26 | 2,18% | 3.536.988,00 |
| 29.01.2024 | 141,00 | 141,10 | 139,81 | 140,20 | -0,21% | 4.557.182,00 |
| 26.01.2024 | 140,65 | 141,60 | 139,71 | 140,50 | -0,76% | 3.806.898,00 |
| 25.01.2024 | 140,13 | 141,70 | 139,01 | 141,57 | 1,70% | 3.909.904,00 |
| 24.01.2024 | 144,67 | 145,23 | 138,83 | 139,21 | -2,74% | 4.937.926,00 |
| 23.01.2024 | 148,50 | 151,00 | 141,51 | 143,13 | -9,24% | 11.109.925,00 |
| 22.01.2024 | 155,65 | 157,93 | 155,01 | 157,70 | 1,55% | 3.323.493,00 |
| 19.01.2024 | 153,13 | 155,44 | 152,32 | 155,30 | 1,82% | 2.175.885,00 |
| 18.01.2024 | 153,78 | 154,24 | 150,79 | 152,53 | 0,38% | 2.135.463,00 |
| 17.01.2024 | 151,75 | 153,01 | 151,05 | 151,96 | -0,67% | 1.863.652,00 |
| 16.01.2024 | 153,00 | 153,81 | 152,16 | 152,99 | -0,60% | 1.645.993,00 |
| 12.01.2024 | 155,28 | 155,28 | 152,98 | 153,92 | -0,68% | 1.410.666,00 |
| 11.01.2024 | 153,28 | 155,32 | 152,62 | 154,98 | 0,30% | 2.287.403,00 |
| 10.01.2024 | 154,19 | 156,77 | 153,50 | 154,52 | 1,82% | 2.211.062,00 |
| 09.01.2024 | 151,00 | 152,94 | 150,85 | 151,76 | -0,34% | 1.593.300,00 |
| 08.01.2024 | 150,31 | 152,44 | 150,01 | 152,28 | 2,46% | 1.912.328,00 |
| 05.01.2024 | 147,01 | 150,16 | 146,57 | 148,63 | 0,64% | 2.138.822,00 |
| 04.01.2024 | 147,51 | 149,82 | 147,21 | 147,69 | -0,18% | 1.926.877,00 |
| 03.01.2024 | 147,76 | 149,05 | 146,18 | 147,95 | -1,29% | 3.083.660,00 |
| 02.01.2024 | 149,90 | 151,57 | 148,04 | 149,88 | -1,38% | 1.898.361,00 |
| 29.12.2023 | 151,46 | 152,76 | 151,01 | 151,98 | 0,00% | 1.479.585,00 |
| 28.12.2023 | 151,75 | 152,69 | 151,10 | 151,98 | 0,15% | 1.187.507,00 |
| 27.12.2023 | 150,98 | 152,53 | 150,31 | 151,75 | 0,69% | 1.211.123,00 |
| 26.12.2023 | 150,32 | 151,42 | 150,08 | 150,71 | 0,51% | 971.251,00 |
| 22.12.2023 | 151,33 | 151,33 | 148,96 | 149,94 | -0,26% | 1.413.862,00 |
| 21.12.2023 | 151,00 | 151,83 | 149,17 | 150,33 | 0,63% | 1.911.979,00 |
| 20.12.2023 | 150,01 | 152,00 | 149,12 | 149,39 | -0,57% | 2.145.699,00 |
| 19.12.2023 | 149,50 | 150,84 | 148,64 | 150,24 | 1,10% | 2.818.543,00 |
| 18.12.2023 | 150,03 | 150,25 | 146,95 | 148,60 | -1,01% | 4.054.350,00 |
| 15.12.2023 | 151,28 | 154,64 | 149,57 | 150,11 | -1,97% | 7.538.344,00 |
| 14.12.2023 | 146,60 | 153,63 | 146,15 | 153,13 | 6,21% | 5.732.406,00 |
| 13.12.2023 | 141,39 | 144,63 | 139,38 | 144,17 | 3,13% | 3.971.693,00 |
| 12.12.2023 | 139,12 | 140,29 | 138,83 | 139,80 | 0,65% | 2.687.610,00 |
| 11.12.2023 | 137,87 | 140,20 | 137,25 | 138,90 | 0,32% | 4.112.010,00 |
| 08.12.2023 | 136,15 | 138,87 | 135,99 | 138,46 | 1,55% | 2.899.220,00 |
| 07.12.2023 | 134,17 | 136,60 | 134,14 | 136,34 | 2,04% | 3.864.312,00 |
| 06.12.2023 | 132,30 | 135,02 | 132,00 | 133,61 | 2,20% | 3.113.478,00 |
| 05.12.2023 | 130,57 | 131,06 | 129,63 | 130,73 | 0,18% | 1.926.641,00 |
| 04.12.2023 | 130,06 | 131,68 | 129,35 | 130,49 | -0,28% | 2.153.594,00 |
| 01.12.2023 | 128,00 | 131,26 | 127,65 | 130,86 | 2,50% | 2.897.595,00 |
| 30.11.2023 | 127,00 | 127,77 | 125,43 | 127,67 | 0,32% | 2.428.202,00 |
| 29.11.2023 | 127,30 | 127,91 | 126,61 | 127,26 | 1,03% | 2.984.091,00 |
| 28.11.2023 | 126,10 | 126,87 | 125,28 | 125,96 | -0,25% | 1.479.513,00 |
| 27.11.2023 | 126,60 | 127,23 | 126,01 | 126,27 | -0,95% | 1.716.531,00 |
| 24.11.2023 | 126,78 | 127,65 | 126,67 | 127,48 | 0,36% | 669.821,00 |