Holen Sie sich die Stockscreener-App
125.98
2.10%
-2.70
Handel nachbörslich:
125.73
-0.25
-0.20%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt DHI?
Forum
Prognose
Aktiensplit
Dividendenhistorie
D R Horton Inc-Aktien (DHI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-21 | $129.8 | $125.0 | $4.80 | 2,740,008.0 | -2.10% |
| 2025-02-20 | $129.3 | $126.0 | $3.30 | 3,237,942.0 | +1.46% |
| 2025-02-19 | $127.9 | $124.2 | $3.71 | 3,839,085.0 | -2.30% |
| 2025-02-18 | $131.0 | $128.2 | $2.84 | 2,112,828.0 | -0.58% |
| 2025-02-14 | $133.2 | $130.2 | $2.90 | 2,445,553.0 | +0.95% |
| 2025-02-13 | $129.9 | $126.4 | $3.55 | 3,473,065.0 | +1.24% |
| 2025-02-12 | $128.4 | $125.8 | $2.58 | 4,309,039.0 | -2.18% |
| 2025-02-11 | $131.8 | $129.9 | $1.90 | 3,407,658.0 | +0.30% |
| 2025-02-10 | $131.4 | $129.6 | $1.77 | 3,638,368.0 | +0.94% |
| 2025-02-07 | $135.0 | $127.5 | $7.55 | 6,816,332.0 | -5.27% |
| 2025-02-06 | $140.0 | $135.8 | $4.19 | 5,286,060.0 | -1.98% |
| 2025-02-05 | $142.7 | $138.3 | $4.32 | 3,322,597.0 | -0.60% |
| 2025-02-04 | $140.6 | $136.8 | $3.75 | 2,713,399.0 | +1.67% |
| 2025-02-03 | $140.0 | $136.5 | $3.44 | 3,277,831.0 | -3.13% |
| 2025-01-31 | $146.0 | $141.7 | $4.26 | 3,037,618.0 | -2.76% |
| 2025-01-30 | $147.4 | $142.1 | $5.29 | 3,530,723.0 | +2.82% |
| 2025-01-29 | $144.5 | $140.9 | $3.55 | 3,209,675.0 | -1.40% |
| 2025-01-28 | $147.1 | $143.8 | $3.24 | 2,772,641.0 | -2.25% |
| 2025-01-27 | $148.5 | $142.3 | $6.25 | 4,227,974.0 | +3.04% |
| 2025-01-24 | $145.3 | $142.7 | $2.60 | 2,991,207.0 | -1.60% |
D R Horton Inc-Aktien (DHI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der D R Horton Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DHI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der D R Horton Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
D R Horton Inc-Aktien (DHI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02 | $142.7 | $124.2 | $18.44 | 53,359,773.0 | -11.22% |
| 2025-01 | $154.2 | $136.2 | $17.99 | 66,633,744.0 | +1.49% |
D R Horton Inc-Aktien (DHI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $169.4 | $135.0 | $34.37 | 56,100,336.0 | -17.31% |
| 2024-11 | $175.9 | $158.6 | $17.29 | 52,632,991.0 | -0.13% |
| 2024-10 | $195.5 | $153.0 | $42.51 | 54,927,222.0 | -11.41% |
| 2024-09 | $199.8 | $181.3 | $18.58 | 40,212,634.0 | +1.06% |
| 2024-08 | $193.6 | $167.0 | $26.61 | 46,838,542.0 | +4.91% |
| 2024-07 | $185.4 | $133.0 | $52.41 | 69,120,278.0 | +27.67% |
| 2024-06 | $149.9 | $138.1 | $11.80 | 39,230,571.0 | -4.65% |
| 2024-05 | $157.7 | $140.4 | $17.31 | 49,398,381.0 | +3.73% |
| 2024-04 | $165.8 | $140.0 | $25.75 | 53,696,572.0 | -13.41% |
| 2024-03 | $165.2 | $148.4 | $16.83 | 51,223,072.0 | +10.11% |
| 2024-02 | $149.6 | $139.7 | $9.93 | 40,075,436.0 | +4.57% |
| 2024-01 | $157.9 | $138.8 | $19.09 | 64,398,555.0 | -5.97% |
D R Horton Inc-Aktien (DHI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $154.6 | $127.7 | $26.99 | 58,000,922.0 | +19.04% |
| 2023-11 | $130.8 | $103.7 | $27.14 | 54,193,469.0 | +22.29% |
| 2023-10 | $109.3 | $100.1 | $9.20 | 53,215,617.0 | -2.86% |
| 2023-09 | $121.0 | $106.6 | $14.38 | 51,193,761.0 | -9.70% |
| 2023-08 | $128.3 | $112.5 | $15.84 | 62,057,739.0 | -6.30% |
| 2023-07 | $132.3 | $114.2 | $18.10 | 64,280,013.0 | +4.38% |
| 2023-06 | $124.0 | $107.3 | $16.77 | 61,132,484.0 | +13.90% |
| 2023-05 | $112.9 | $105.0 | $7.86 | 59,890,927.0 | -2.71% |
| 2023-04 | $110.4 | $94.22 | $16.15 | 65,235,359.0 | +12.42% |
| 2023-03 | $99.40 | $89.05 | $10.35 | 74,551,544.0 | +5.63% |
| 2023-02 | $104.1 | $89.81 | $14.33 | 55,161,463.0 | -6.29% |
| 2023-01 | $98.93 | $89.39 | $9.54 | 53,830,056.0 | +10.71% |
1.73%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):