Holen Sie sich die Stockscreener-App
154.40
3.73%
-5.99
Handel nachbörslich:
154.30
-0.10
-0.06%
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 |
|---|---|---|---|---|---|
| 2026-03-02 | $156.9 | $153.1 | $3.74 | 2,396,368.0 | -3.73% |
| 2026-02-27 | $163.2 | $158.1 | $5.07 | 3,260,436.0 | +0.89% |
| 2026-02-26 | $159.1 | $156.2 | $2.91 | 1,726,869.0 | +0.96% |
| 2026-02-25 | $164.1 | $153.3 | $10.80 | 3,140,180.0 | -3.96% |
| 2026-02-24 | $167.0 | $163.7 | $3.27 | 2,232,728.0 | -0.18% |
| 2026-02-23 | $165.5 | $160.5 | $5.00 | 1,650,776.0 | +0.08% |
| 2026-02-20 | $166.7 | $162.0 | $4.62 | 1,646,256.0 | +0.21% |
| 2026-02-19 | $167.4 | $163.3 | $4.16 | 2,222,748.0 | -2.07% |
| 2026-02-18 | $168.6 | $165.8 | $2.71 | 2,808,915.0 | +0.58% |
| 2026-02-17 | $169.2 | $162.7 | $6.43 | 2,257,901.0 | -0.89% |
| 2026-02-13 | $168.9 | $164.7 | $4.21 | 2,634,702.0 | +1.94% |
| 2026-02-12 | $168.2 | $164.1 | $4.09 | 4,461,748.0 | +0.45% |
| 2026-02-11 | $164.0 | $160.2 | $3.83 | 4,178,039.0 | +0.97% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $156.9 | $153.1 | $3.74 | 4,792,736.0 | -3.73% |
| 2026-02 | $169.2 | $146.6 | $22.53 | 55,064,618.0 | +7.76% |
| 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% |
3.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):