D.R. Horton, Inc. DHI
NYSE · Vereinigte Staaten · Langlebige Konsumgüter
$136,15-0,38 (-0,28 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $136,65 | -1,97 % | $141,00 | $141,00 | $136,52 | 3,11M |
| 2026-09-29 | $139,40 | -0,01 % | $140,00 | $140,41 | $138,37 | 3,02M |
| 2026-09-28 | $139,42 | -1,48 % | $140,43 | $142,37 | $139,27 | 2,65M |
| 2026-09-25 | $141,51 | +0,83 % | $140,57 | $142,20 | $139,72 | 2,95M |
| 2026-09-24 | $140,35 | +0,13 % | $139,61 | $141,36 | $139,24 | 2,16M |
| 2026-09-23 | $140,17 | -2,73 % | $141,96 | $142,82 | $139,86 | 2,42M |
| 2026-09-22 | $144,11 | +3,49 % | $142,64 | $144,86 | $141,07 | 2,27M |
| 2026-09-21 | $139,25 | +0,89 % | $138,96 | $139,73 | $137,19 | 3,62M |
| 2026-09-18 | $138,02 | -1,68 % | $139,38 | $140,59 | $136,32 | 6,15M |
| 2026-09-17 | $140,38 | +1,49 % | $141,56 | $142,54 | $138,80 | 3,30M |
| 2026-09-16 | $138,32 | -1,34 % | $142,22 | $142,98 | $137,55 | 3,93M |
| 2026-09-15 | $140,20 | +0,57 % | $139,79 | $140,68 | $138,16 | 2,28M |
| 2026-09-14 | $139,41 | +1,10 % | $136,75 | $140,07 | $136,16 | 2,25M |
| 2026-09-11 | $137,89 | +1,71 % | $137,94 | $138,74 | $135,48 | 2,49M |
| 2026-09-10 | $135,57 | -2,42 % | $137,60 | $137,60 | $133,88 | 3,77M |
| 2026-09-09 | $138,93 | +0,32 % | $138,26 | $140,22 | $137,31 | 2,25M |
| 2026-09-08 | $138,49 | -2,98 % | $141,00 | $141,85 | $138,27 | 2,42M |
| 2026-09-04 | $142,75 | -1,15 % | $143,71 | $144,26 | $142,08 | 1,67M |
| 2026-09-03 | $144,41 | +1,51 % | $144,29 | $146,00 | $142,00 | 1,77M |
| 2026-09-02 | $142,26 | +0,63 % | $141,78 | $143,21 | $141,49 | 1,75M |
| 2026-09-01 | $141,37 | -2,21 % | $143,13 | $144,43 | $141,02 | 2,01M |
| 2026-08-31 | $144,56 | -1,92 % | $145,57 | $146,39 | $144,00 | 2,59M |
| 2026-08-28 | $147,39 | +1,47 % | $146,58 | $148,96 | $145,36 | 1,46M |
| 2026-08-27 | $145,26 | -2,67 % | $147,61 | $148,03 | $144,98 | 1,70M |
| 2026-08-26 | $149,25 | -1,03 % | $150,39 | $151,54 | $149,03 | 1,42M |
| 2026-08-25 | $150,80 | +1,23 % | $150,11 | $150,99 | $147,56 | 1,19M |
| 2026-08-24 | $148,97 | +0,42 % | $149,05 | $151,37 | $148,26 | 1,72M |
| 2026-08-21 | $148,35 | +0,69 % | $148,58 | $149,81 | $147,32 | 1,85M |
| 2026-08-20 | $147,33 | -2,98 % | $148,51 | $150,13 | $146,49 | 1,76M |
| 2026-08-19 | $151,86 | +4,24 % | $150,00 | $154,40 | $148,78 | 2,12M |
| 2026-08-18 | $145,68 | -1,79 % | $149,35 | $149,50 | $145,44 | 2,01M |
| 2026-08-17 | $148,34 | -0,32 % | $147,55 | $148,91 | $146,65 | 1,70M |
| 2026-08-14 | $148,81 | -0,71 % | $149,05 | $150,19 | $148,45 | 1,46M |
| 2026-08-13 | $149,88 | +2,78 % | $148,06 | $150,07 | $146,49 | 1,99M |
| 2026-08-12 | $145,82 | -3,30 % | $151,00 | $151,01 | $145,17 | 2,37M |
| 2026-08-11 | $150,79 | +2,82 % | $147,11 | $150,85 | $146,51 | 1,71M |
| 2026-08-10 | $146,66 | -2,93 % | $150,03 | $150,03 | $145,31 | 2,27M |
| 2026-08-07 | $151,08 | +3,47 % | $146,46 | $151,34 | $146,46 | 2,27M |
| 2026-08-06 | $146,01 | -3,59 % | $150,43 | $150,43 | $145,27 | 2,38M |
| 2026-08-05 | $151,45 | +0,72 % | $148,88 | $151,87 | $148,87 | 1,83M |
| 2026-08-04 | $150,37 | +2,53 % | $146,43 | $150,79 | $146,25 | 2,16M |
| 2026-08-03 | $146,66 | +2,52 % | $145,92 | $148,71 | $144,38 | 1,94M |
| 2026-07-31 | $143,06 | -1,70 % | $145,15 | $145,50 | $142,76 | 2,22M |
| 2026-07-30 | $145,53 | -1,11 % | $147,38 | $148,30 | $143,28 | 2,82M |
| 2026-07-29 | $147,16 | -2,65 % | $148,99 | $152,74 | $146,43 | 3,58M |
| 2026-07-28 | $151,16 | +2,38 % | $149,50 | $152,09 | $149,03 | 2,75M |
| 2026-07-27 | $147,65 | +0,61 % | $148,67 | $151,00 | $146,76 | 2,39M |
| 2026-07-24 | $146,76 | +3,26 % | $142,17 | $146,86 | $141,83 | 2,16M |
| 2026-07-23 | $142,12 | -0,28 % | $139,96 | $142,12 | $138,83 | 4,49M |
| 2026-07-22 | $142,52 | -0,70 % | $143,59 | $145,16 | $140,07 | 3,71M |
| 2026-07-21 | $143,52 | -0,88 % | $145,01 | $145,68 | $142,01 | 3,32M |
| 2026-07-20 | $144,79 | -3,08 % | $149,82 | $149,99 | $143,93 | 4,71M |
| 2026-07-17 | $149,39 | -3,26 % | $153,65 | $157,23 | $148,76 | 2,92M |
| 2026-07-16 | $154,42 | +1,89 % | $151,45 | $155,59 | $150,96 | 2,13M |
| 2026-07-15 | $151,55 | +1,04 % | $149,68 | $152,61 | $149,19 | 1,84M |
| 2026-07-14 | $149,99 | +0,77 % | $152,00 | $153,97 | $148,41 | 2,37M |
| 2026-07-13 | $148,85 | -1,80 % | $151,85 | $153,41 | $147,95 | 2,33M |
| 2026-07-10 | $151,58 | +1,36 % | $149,65 | $153,94 | $149,65 | 1,67M |
| 2026-07-09 | $149,55 | +0,70 % | $149,14 | $151,55 | $148,19 | 1,84M |
| 2026-07-08 | $148,51 | -4,63 % | $153,37 | $154,19 | $147,86 | 2,73M |
| 2026-07-07 | $155,72 | -0,74 % | $158,19 | $160,00 | $155,34 | 2,03M |
| 2026-07-06 | $156,88 | -1,07 % | $158,78 | $159,41 | $155,84 | 2,15M |
| 2026-07-02 | $158,57 | +0,96 % | $156,97 | $159,58 | $154,62 | 2,02M |
| 2026-07-01 | $157,06 | -3,57 % | $160,79 | $163,99 | $156,94 | 2,26M |
| 2026-06-30 | $162,88 | -0,82 % | $164,52 | $164,65 | $161,75 | 1,64M |
| 2026-06-29 | $164,23 | -1,24 % | $165,27 | $165,75 | $163,13 | 2,08M |
| 2026-06-26 | $166,29 | -0,40 % | $167,77 | $168,50 | $165,29 | 2,85M |
| 2026-06-25 | $166,95 | +0,26 % | $168,18 | $170,79 | $165,13 | 2,29M |
| 2026-06-24 | $166,51 | +6,68 % | $160,70 | $169,25 | $160,20 | 3,56M |
| 2026-06-23 | $156,08 | +0,09 % | $155,55 | $157,90 | $154,65 | 1,56M |
| 2026-06-22 | $155,94 | -1,18 % | $158,00 | $158,64 | $155,59 | 1,82M |
| 2026-06-18 | $157,81 | +3,50 % | $154,25 | $160,36 | $154,00 | 4,36M |
| 2026-06-17 | $152,48 | -2,46 % | $155,25 | $161,56 | $151,96 | 3,11M |
| 2026-06-16 | $156,33 | +0,80 % | $155,84 | $158,51 | $155,43 | 1,84M |
| 2026-06-15 | $155,09 | +0,65 % | $157,15 | $160,35 | $154,90 | 2,11M |
| 2026-06-12 | $154,09 | -0,22 % | $154,21 | $155,62 | $152,17 | 2,40M |
| 2026-06-11 | $154,43 | +5,26 % | $147,20 | $154,63 | $146,47 | 2,35M |
| 2026-06-10 | $146,71 | -2,89 % | $150,94 | $150,96 | $146,08 | 2,25M |
| 2026-06-09 | $151,07 | +4,71 % | $145,86 | $151,36 | $144,24 | 2,10M |
| 2026-06-08 | $144,28 | -0,91 % | $144,75 | $145,95 | $143,63 | 1,60M |
| 2026-06-05 | $145,60 | -0,55 % | $144,42 | $147,06 | $144,21 | 1,43M |
| 2026-06-04 | $146,41 | +1,32 % | $146,72 | $147,96 | $144,31 | 1,53M |
| 2026-06-03 | $144,50 | -2,31 % | $145,79 | $147,80 | $144,17 | 2,29M |
| 2026-06-02 | $147,91 | +0,63 % | $147,17 | $147,98 | $145,33 | 1,34M |
| 2026-06-01 | $146,98 | -0,07 % | $148,50 | $149,11 | $145,99 | 2,10M |
| 2026-05-29 | $147,09 | +0,12 % | $147,62 | $149,63 | $145,94 | 5,92M |
| 2026-05-28 | $146,92 | -0,60 % | $144,41 | $147,63 | $144,41 | 2,02M |
| 2026-05-27 | $147,81 | +1,52 % | $147,10 | $151,89 | $146,71 | 2,07M |
| 2026-05-26 | $145,60 | +1,30 % | $145,20 | $146,24 | $143,82 | 1,82M |
| 2026-05-22 | $143,73 | -0,28 % | $144,18 | $144,74 | $141,00 | 1,81M |