Holen Sie sich die Stockscreener-App
151.50
0.35%
+0.53
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 |
|---|---|---|---|---|---|
| 2024-05-17 | $152.3 | $150.6 | $1.72 | 1,447,126.0 | +0.35% |
| 2024-05-16 | $157.1 | $150.7 | $6.42 | 2,434,111.0 | -4.19% |
| 2024-05-15 | $157.7 | $151.3 | $6.42 | 4,276,725.0 | +6.47% |
| 2024-05-14 | $148.4 | $146.4 | $1.97 | 1,896,133.0 | +0.78% |
| 2024-05-13 | $150.9 | $146.7 | $4.15 | 2,462,853.0 | -2.07% |
| 2024-05-10 | $150.5 | $149.0 | $1.50 | 2,056,588.0 | +0.31% |
| 2024-05-09 | $150.0 | $148.1 | $1.98 | 4,002,283.0 | +1.19% |
| 2024-05-08 | $151.0 | $147.7 | $3.30 | 2,676,842.0 | -2.42% |
| 2024-05-07 | $153.1 | $151.3 | $1.85 | 2,512,267.0 | +0.09% |
| 2024-05-06 | $151.3 | $149.2 | $2.18 | 1,532,199.0 | +1.87% |
| 2024-05-03 | $153.5 | $148.4 | $5.09 | 2,885,553.0 | +2.08% |
| 2024-05-02 | $145.6 | $141.8 | $3.78 | 1,765,882.0 | +2.09% |
| 2024-05-01 | $146.2 | $141.0 | $5.22 | 1,874,643.0 | -0.01% |
| 2024-04-30 | $145.4 | $142.2 | $3.20 | 2,316,788.0 | -2.38% |
| 2024-04-29 | $147.4 | $144.6 | $2.84 | 1,537,967.0 | +0.44% |
| 2024-04-26 | $147.8 | $144.7 | $3.11 | 2,027,383.0 | +0.78% |
| 2024-04-25 | $144.8 | $140.0 | $4.83 | 2,222,314.0 | -1.31% |
| 2024-04-24 | $149.9 | $145.0 | $4.96 | 1,998,993.0 | -1.29% |
| 2024-04-23 | $149.2 | $143.5 | $5.68 | 2,258,410.0 | +3.47% |
| 2024-04-22 | $144.2 | $141.2 | $2.99 | 2,678,756.0 | +0.62% |
| 2024-04-19 | $146.8 | $141.5 | $5.36 | 3,341,636.0 | -2.53% |
| 2024-04-18 | $154.3 | $145.6 | $8.68 | 5,463,771.0 | +0.10% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $157.7 | $141.0 | $16.73 | 33,270,331.0 | +6.32% |
| 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% |
D.R. Horton Inc.-Aktien (DHI) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $92.45 | $82.97 | $9.48 | 56,368,246.0 | +3.65% |
| 2022-11 | $86.09 | $72.04 | $14.05 | 63,592,379.0 | +11.86% |
| 2022-10 | $78.06 | $66.01 | $12.05 | 63,933,538.0 | +14.15% |
| 2022-09 | $74.88 | $66.82 | $8.06 | 70,171,268.0 | -5.34% |
| 2022-08 | $80.39 | $71.01 | $9.38 | 47,454,851.0 | -8.82% |
| 2022-07 | $79.40 | $67.91 | $11.49 | 70,347,584.0 | +17.89% |
| 2022-06 | $77.14 | $59.25 | $17.89 | 92,998,087.0 | -11.92% |
| 2022-05 | $76.00 | $64.13 | $11.87 | 74,477,272.0 | +7.99% |
| 2022-04 | $77.28 | $68.79 | $8.49 | 79,719,613.0 | -6.60% |
| 2022-03 | $88.66 | $74.47 | $14.19 | 80,930,122.0 | -12.75% |
| 2022-02 | $91.15 | $75.53 | $15.62 | 79,856,782.0 | -4.28% |
| 2022-01 | $108.6 | $80.65 | $27.99 | 81,363,971.0 | -17.73% |
0.41%
0.44%
Kapitalisierung:
|
Volumen (24h):