Deutsche Märkte schließen in 8 Stunden 2 Minuten

Dream Finders Homes, Inc. (DFH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
24,15-1,20 (-4,73%)
Börsenschluss: 04:00PM EST
24,69 +0,54 (+2,24%)
Nachbörse: 07:47PM EST
Zeitraum:
29. Nov. 2022 - 29. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 202325,3025,3124,1124,1524,15595.400
27. Nov. 202324,5525,4824,4925,3525,35579.100
24. Nov. 202324,5624,7924,2124,5224,52198.300
22. Nov. 202324,9025,4524,4924,6324,63317.600
21. Nov. 202324,4124,8024,2624,6024,60349.300
20. Nov. 202324,4124,6624,1224,5624,56250.000
17. Nov. 202324,4024,9524,4024,4124,41332.900
16. Nov. 202324,7224,9823,9524,2924,29362.000
15. Nov. 202324,5324,9424,4324,6024,60444.800
14. Nov. 202323,7425,0523,6824,3724,37538.400
13. Nov. 202323,0123,0122,2922,6322,63191.100
10. Nov. 202322,7923,5122,7123,1223,12482.100
09. Nov. 202323,0223,3222,4022,6422,64260.000
08. Nov. 202322,9323,0122,4222,9822,98227.800
07. Nov. 202322,2823,0022,2822,9222,92253.000
06. Nov. 202322,6322,8922,1022,2222,22440.800
03. Nov. 202322,4823,1021,7522,5922,59533.800
02. Nov. 202321,1522,3121,1521,8421,84678.500
01. Nov. 202319,5620,4019,1820,2320,23425.000
31. Okt. 202319,0319,8318,9219,6919,69452.100
30. Okt. 202319,4019,7318,7619,0719,07158.500
27. Okt. 202318,7819,4218,7819,1519,15379.600
26. Okt. 202318,9118,9918,2918,6318,63327.400
25. Okt. 202319,0019,1118,7418,7618,76177.300
24. Okt. 202319,2519,6419,1019,2619,26150.100
23. Okt. 202318,5519,2018,5518,9918,99372.600
20. Okt. 202319,0419,2518,5618,5918,59335.100
19. Okt. 202319,4319,7218,8418,9518,95410.700
18. Okt. 202320,6020,8419,4919,5219,52313.000
17. Okt. 202320,7421,2420,6320,8920,89437.700
16. Okt. 202320,9021,0920,6121,0321,03261.500
13. Okt. 202320,8021,0520,6020,9220,92153.000
12. Okt. 202321,5421,5420,6220,6920,69285.000
11. Okt. 202321,6422,1420,9621,5921,59324.000
10. Okt. 202321,4722,2721,4721,5821,58270.700
09. Okt. 202321,7621,7621,0521,5421,54285.200
06. Okt. 202320,7421,7720,5721,6821,68320.100
05. Okt. 202320,8221,3720,8021,1721,17367.800
04. Okt. 202320,8821,2920,6120,9420,94231.400
03. Okt. 202321,7521,9220,5220,5920,59296.700
02. Okt. 202322,0022,5621,7921,9421,94379.400
29. Sept. 202322,6522,9921,9422,2322,23597.900
28. Sept. 202322,2622,6422,1422,3722,37205.600
27. Sept. 202322,3622,5722,0722,3222,32239.200
26. Sept. 202322,2522,4822,0322,1322,13208.300
25. Sept. 202322,0522,6622,0522,3222,32128.600
22. Sept. 202322,4322,6321,9422,3222,32233.000
21. Sept. 202322,7722,9922,0622,1322,13272.900
20. Sept. 202323,6824,5523,2123,3623,36223.700
19. Sept. 202323,5324,1023,1923,6823,68301.900
18. Sept. 202323,6523,9923,0223,5923,59367.900
15. Sept. 202325,3325,5123,8224,0324,031.310.400
14. Sept. 202326,1026,5925,6625,7825,78221.200
13. Sept. 202326,6626,9425,5026,0126,01266.100
12. Sept. 202327,8628,2526,7826,8026,80191.500
11. Sept. 202327,8528,9527,7628,1328,13302.300
08. Sept. 202327,8128,1127,2527,2927,2978.500
07. Sept. 202327,7428,2627,4227,9627,96126.400
06. Sept. 202327,7728,4827,6827,8527,85137.800
05. Sept. 202329,6729,6727,4627,7927,79317.500
01. Sept. 202329,3130,1228,7029,9029,90225.800
31. Aug. 202328,2029,2028,0228,8228,82238.900
30. Aug. 202328,2428,8128,0228,2928,29225.900
29. Aug. 202326,5528,3726,5528,1028,10372.000
28. Aug. 202326,2726,5826,1026,3226,32108.600
25. Aug. 202326,6826,6825,1826,1126,11179.000
24. Aug. 202327,6427,9726,5526,5926,59152.400
23. Aug. 202326,5727,8326,5727,1727,17237.100
22. Aug. 202326,9427,2526,3826,4926,49157.500
21. Aug. 202327,0927,3726,0126,6926,69205.300
18. Aug. 202326,2527,3625,9026,8126,81267.500
17. Aug. 202329,3529,7026,1026,3626,36429.600
16. Aug. 202329,1529,7629,0529,2429,24351.500
15. Aug. 202328,8529,3028,0029,0429,04218.000
14. Aug. 202328,8629,5228,6428,8928,89203.800
11. Aug. 202329,6730,2028,7128,9328,93234.100
10. Aug. 202330,4531,1829,2029,6829,68221.600
09. Aug. 202330,4530,7929,7030,3030,30397.800
08. Aug. 202330,2930,8829,9030,4930,49547.100
07. Aug. 202330,2231,6029,8530,5030,50579.000
04. Aug. 202324,5330,6724,2530,3830,381.233.300
03. Aug. 202324,5024,8622,0723,9423,94502.800
02. Aug. 202323,8824,5623,5124,2724,27199.100
01. Aug. 202325,0025,2024,3024,5024,50259.000
31. Juli 202326,3826,7425,0725,5025,50258.400
28. Juli 202324,2625,7023,8225,5125,51232.700
27. Juli 202325,0525,1623,9123,9423,94197.000
26. Juli 202325,4425,9924,4224,8124,81158.400
25. Juli 202324,7425,7524,5625,6425,64206.200
24. Juli 202324,6025,1124,5224,8224,82130.200
21. Juli 202325,3725,7824,7924,8024,80160.700
20. Juli 202327,1627,2824,5725,1425,14434.600
19. Juli 202326,8027,0725,8327,0027,00245.100
18. Juli 202326,7627,2426,3226,8726,87244.200
17. Juli 202325,9026,6925,6526,5726,57202.600
14. Juli 202325,7126,0625,3726,0226,02161.800
13. Juli 202325,5825,8825,2525,6725,67261.600
12. Juli 202324,3725,7824,3725,2325,23494.300
11. Juli 202323,6825,0323,6824,0024,00399.500
10. Juli 202322,8323,5121,3123,4823,48470.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...