Holen Sie sich die Stockscreener-App
162.28
5.72%
8.78
Handel nachbörslich:
162.28
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 |
|---|---|---|---|---|---|
| 2026-02-10 | $162.6 | $154.6 | $8.03 | 3,259,143.0 | +5.72% |
| 2026-02-09 | $158.0 | $153.3 | $4.70 | 3,052,994.0 | -1.77% |
| 2026-02-06 | $161.3 | $151.6 | $9.69 | 4,550,648.0 | -1.18% |
| 2026-02-05 | $160.0 | $156.4 | $3.60 | 2,464,006.0 | -0.06% |
| 2026-02-04 | $161.0 | $155.1 | $5.90 | 4,003,269.0 | +2.85% |
| 2026-02-03 | $159.7 | $149.0 | $10.68 | 3,695,055.0 | +2.71% |
| 2026-02-02 | $150.6 | $146.6 | $3.98 | 1,818,205.0 | +0.62% |
| 2026-01-30 | $149.6 | $145.9 | $3.64 | 2,330,282.0 | -1.05% |
| 2026-01-29 | $153.9 | $148.4 | $5.51 | 3,247,556.0 | +0.17% |
| 2026-01-28 | $153.3 | $148.4 | $4.99 | 2,959,022.0 | +1.06% |
| 2026-01-27 | $149.3 | $147.5 | $1.89 | 3,049,719.0 | -0.94% |
| 2026-01-26 | $151.2 | $148.6 | $2.61 | 2,366,492.0 | -0.34% |
| 2026-01-23 | $156.5 | $150.2 | $6.24 | 2,976,189.0 | -3.36% |
| 2026-01-22 | $161.4 | $155.5 | $5.92 | 3,995,799.0 | -1.50% |
| 2026-01-21 | $160.6 | $153.2 | $7.36 | 5,052,494.0 | +3.21% |
| 2026-01-20 | $157.4 | $148.6 | $8.84 | 4,877,621.0 | -1.78% |
| 2026-01-16 | $161.9 | $153.9 | $8.00 | 5,266,452.0 | -3.13% |
| 2026-01-15 | $161.5 | $158.0 | $3.50 | 2,398,340.0 | +1.07% |
| 2026-01-14 | $161.4 | $157.5 | $3.89 | 3,086,868.0 | -0.96% |
| 2026-01-13 | $161.8 | $159.2 | $2.60 | 2,819,228.0 | +0.71% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $162.6 | $146.6 | $15.96 | 26,102,463.0 | +9.03% |
| 2026-01 | $161.9 | $137.7 | $24.23 | 74,525,768.0 | +3.34% |
D R Horton Inc-Aktien (DHI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $166.0 | $143.3 | $22.68 | 60,311,109.0 | -8.48% |
| 2025-11 | $159.1 | $134.7 | $24.34 | 55,605,662.0 | +6.66% |
| 2025-10 | $176.2 | $147.0 | $29.22 | 78,564,687.0 | -12.03% |
| 2025-09 | $184.5 | $162.8 | $21.72 | 71,780,286.0 | -0.01% |
| 2025-08 | $171.7 | $145.8 | $25.91 | 81,238,641.0 | +18.65% |
| 2025-07 | $153.8 | $128.0 | $25.75 | 103,928,671.0 | +10.80% |
| 2025-06 | $130.7 | $114.2 | $16.50 | 66,348,275.0 | +9.20% |
| 2025-05 | $128.4 | $117.0 | $11.36 | 64,459,071.0 | -6.55% |
| 2025-04 | $131.9 | $110.4 | $21.47 | 86,752,077.0 | -0.62% |
| 2025-03 | $138.1 | $124.4 | $13.75 | 68,881,262.0 | +0.25% |
| 2025-02 | $142.7 | $124.2 | $18.44 | 71,240,426.0 | -10.63% |
| 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% |
4.66%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):