Dream Finders Homes Inc (DFH)

DFH
🏛️ Vereinigte Staaten →
26.22
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 8.59 8.80 8.50 8.66 0.2M
2022-12-29 8.42 8.82 8.31 8.75 0.2M
2022-12-28 8.88 8.96 8.17 8.37 0.4M
2022-12-27 9.51 9.51 8.81 8.90 0.2M
2022-12-23 9.48 9.78 9.37 9.50 0.1M
2022-12-22 9.37 9.66 9.25 9.50 0.2M
2022-12-21 9.12 9.50 9.12 9.42 0.2M
2022-12-20 9.04 9.37 8.98 9.06 0.2M
2022-12-19 9.27 9.44 9.05 9.13 0.1M
2022-12-16 9.25 9.55 9.18 9.37 0.2M
2022-12-15 9.41 9.58 9.15 9.41 0.2M
2022-12-14 9.71 9.99 9.46 9.65 0.2M
2022-12-13 9.87 9.93 9.65 9.90 0.3M
2022-12-12 9.30 9.40 9.18 9.34 0.1M
2022-12-09 9.37 9.66 9.25 9.28 0.2M
2022-12-08 9.67 9.76 9.45 9.48 0.2M
2022-12-07 9.18 9.62 9.16 9.54 0.2M
2022-12-06 9.38 9.54 9.15 9.27 0.2M
2022-12-05 9.42 9.60 9.23 9.40 0.2M
2022-12-02 9.19 9.67 9.15 9.55 0.2M
2022-12-01 9.87 9.99 9.28 9.36 0.2M
2022-11-30 9.65 9.84 9.15 9.84 0.3M
2022-11-29 9.46 9.73 9.42 9.59 0.2M
2022-11-28 9.79 9.95 9.48 9.52 0.1M
2022-11-25 9.66 9.94 9.53 9.87 0.1M
2022-11-23 9.32 9.78 9.17 9.66 0.2M
2022-11-22 9.51 9.51 8.77 9.30 0.3M
2022-11-21 10.07 10.15 9.62 9.67 0.1M
2022-11-18 10.14 10.15 9.85 10.06 0.1M
2022-11-17 9.63 9.98 9.40 9.93 0.1M
2022-11-16 10.28 10.28 9.67 9.80 0.1M
2022-11-15 10.50 10.67 10.16 10.34 0.1M
2022-11-14 11.00 11.00 10.30 10.31 0.1M
2022-11-11 11.00 11.25 10.85 10.98 0.2M
2022-11-10 10.61 11.44 10.60 10.82 0.2M
2022-11-09 10.04 10.56 9.92 10.02 0.1M
2022-11-08 10.03 10.26 9.69 10.25 0.1M
2022-11-07 10.52 10.60 9.55 10.01 0.2M
2022-11-04 10.35 11.01 10.31 10.67 0.1M
2022-11-03 10.35 10.72 9.84 10.60 0.2M
2022-11-02 11.04 11.10 10.24 10.31 0.2M
2022-11-01 11.35 11.39 10.89 11.00 0.2M
2022-10-31 10.93 11.25 10.67 11.10 0.2M
2022-10-28 10.63 11.08 10.45 11.06 0.1M
2022-10-27 11.00 11.19 10.66 10.70 0.1M
2022-10-26 10.75 11.12 10.62 10.89 0.2M
2022-10-25 10.03 10.68 10.03 10.68 0.2M
2022-10-24 9.90 10.23 9.55 10.14 0.1M
2022-10-21 9.64 9.96 9.39 9.90 0.1M
2022-10-20 9.91 10.11 9.53 9.65 0.1M
2022-10-19 10.25 10.25 9.76 9.95 0.2M
2022-10-18 10.69 10.80 10.23 10.38 0.1M
2022-10-17 10.53 10.67 10.27 10.43 0.2M
2022-10-14 10.61 10.61 10.07 10.15 0.2M
2022-10-13 10.69 10.85 10.42 10.60 0.1M
2022-10-12 11.43 11.50 10.85 10.91 0.1M
2022-10-11 11.34 11.37 11.03 11.19 0.1M
2022-10-10 11.09 11.32 10.83 11.30 0.1M
2022-10-07 11.30 11.44 10.65 10.84 0.3M
2022-10-06 11.05 11.33 11.03 11.24 0.1M
2022-10-05 10.90 11.28 10.74 11.05 0.2M
2022-10-04 10.82 11.24 10.82 11.06 0.2M
2022-10-03 10.61 10.81 10.47 10.73 0.2M
2022-09-30 10.48 10.67 10.42 10.60 0.2M
2022-09-29 10.36 10.57 10.10 10.54 0.1M
2022-09-28 10.19 10.78 10.10 10.59 0.2M
2022-09-27 9.86 10.08 9.79 10.04 0.2M
2022-09-26 10.17 10.35 9.68 9.81 0.1M
2022-09-23 10.39 10.39 9.99 10.21 0.1M
2022-09-22 11.00 11.00 10.45 10.47 0.1M
2022-09-21 11.12 11.40 10.98 11.03 0.1M
2022-09-20 11.29 11.29 10.95 11.07 0.1M
2022-09-19 11.25 11.53 11.11 11.30 0.1M
2022-09-16 11.39 11.58 10.99 11.23 0.6M
2022-09-15 11.57 11.80 11.19 11.56 0.2M
2022-09-14 11.62 11.67 11.17 11.51 0.1M
2022-09-13 12.67 12.72 11.58 11.67 0.3M
2022-09-12 12.81 13.09 12.78 12.88 0.2M
2022-09-09 12.52 12.73 12.37 12.63 0.1M
2022-09-08 12.27 12.56 12.04 12.46 0.1M
2022-09-07 12.00 12.48 12.00 12.44 0.1M
2022-09-06 12.42 12.56 11.99 12.09 0.1M
2022-09-02 12.36 12.48 11.96 12.25 0.2M
2022-09-01 12.15 12.38 12.00 12.19 0.2M
2022-08-31 12.24 12.48 12.22 12.35 0.1M
2022-08-30 11.89 12.20 11.89 12.18 0.4M
2022-08-29 11.72 12.19 11.72 11.89 0.2M
2022-08-26 12.30 12.59 11.69 11.83 0.2M
2022-08-25 12.54 12.93 11.89 12.30 0.4M
2022-08-24 11.20 11.63 11.11 11.43 0.1M
2022-08-23 11.16 11.45 11.11 11.23 0.1M
2022-08-22 11.98 12.07 11.04 11.23 0.2M
2022-08-19 12.30 12.30 11.94 12.04 0.1M
2022-08-18 12.25 12.57 12.05 12.52 0.1M
2022-08-17 12.71 12.71 12.16 12.32 0.1M
2022-08-16 12.65 12.92 12.38 12.72 0.2M
2022-08-15 12.93 13.19 12.57 12.67 0.2M
2022-08-12 13.05 13.59 12.52 12.91 0.2M
2022-08-11 12.59 13.09 12.59 12.85 0.2M
2022-08-10 12.84 13.11 12.42 12.50 0.2M
2022-08-09 12.24 12.72 12.11 12.50 0.2M
2022-08-08 12.60 12.65 12.00 12.26 0.3M
2022-08-05 13.43 14.85 12.51 12.62 0.3M
2022-08-04 13.20 14.56 13.20 13.51 0.4M
2022-08-03 12.76 13.05 12.49 12.95 0.1M
2022-08-02 13.14 13.39 12.72 12.72 0.1M
2022-08-01 12.98 13.29 12.41 13.14 0.1M
2022-07-29 13.29 13.29 12.80 13.00 0.1M
2022-07-28 13.10 13.34 12.76 13.21 0.1M
2022-07-27 12.88 13.00 12.50 12.93 0.1M
2022-07-26 12.86 12.98 12.61 12.75 0.1M
2022-07-25 13.24 13.32 12.92 12.97 0.2M
2022-07-22 13.19 13.80 13.00 13.32 0.2M
2022-07-21 12.75 13.14 12.59 13.10 0.1M
2022-07-20 12.71 12.95 12.58 12.89 0.1M
2022-07-19 12.55 12.85 12.34 12.68 0.1M
2022-07-18 12.30 12.52 12.01 12.30 0.1M
2022-07-15 12.20 12.44 11.76 12.25 0.1M
2022-07-14 11.72 11.96 11.57 11.79 0.1M
2022-07-13 11.84 12.23 11.74 11.95 0.2M
2022-07-12 11.74 12.35 11.74 12.03 0.1M
2022-07-11 12.21 12.31 11.81 11.91 0.1M
2022-07-08 11.84 12.23 11.82 12.22 0.1M
2022-07-07 11.99 12.12 11.67 11.81 0.2M
2022-07-06 11.99 12.05 11.54 11.86 0.2M
2022-07-05 11.18 12.04 11.03 12.03 0.2M
2022-07-01 10.68 11.18 10.54 11.16 0.2M
2022-06-30 10.43 10.76 10.32 10.64 0.3M
2022-06-29 10.50 10.64 10.05 10.54 0.3M
2022-06-28 10.92 11.18 10.49 10.57 0.3M
2022-06-27 10.51 11.45 10.51 10.78 0.5M
2022-06-24 11.05 11.26 10.36 10.45 2.8M
2022-06-23 10.13 11.30 10.13 11.00 0.5M
2022-06-22 10.00 10.30 9.60 10.05 0.5M
2022-06-21 11.14 11.14 10.12 10.21 0.3M
2022-06-17 11.02 11.20 10.14 10.64 0.5M
2022-06-16 12.45 12.45 11.50 11.82 0.3M
2022-06-15 12.88 13.06 12.05 12.79 0.3M
2022-06-14 13.17 13.56 12.44 12.74 0.2M
2022-06-13 14.10 14.30 13.05 13.16 0.2M
2022-06-10 14.95 15.21 14.32 14.50 0.3M
2022-06-09 15.80 15.92 14.75 15.14 0.2M
2022-06-08 15.59 16.05 15.18 15.80 0.2M
2022-06-07 15.79 15.79 14.46 15.65 0.5M
2022-06-06 17.74 17.94 15.98 16.08 0.3M
2022-06-03 17.39 17.79 17.20 17.61 0.2M
2022-06-02 17.72 18.00 17.35 17.51 0.2M
2022-06-01 17.77 17.93 16.51 17.72 0.5M
2022-05-31 17.34 17.86 17.15 17.66 0.2M
2022-05-27 17.38 17.72 17.23 17.58 0.1M
2022-05-26 16.55 17.44 16.45 17.24 0.2M
2022-05-25 15.63 16.50 15.51 16.31 0.1M
2022-05-24 16.30 16.36 15.40 15.63 0.2M
2022-05-23 17.09 17.13 16.40 16.50 0.1M
2022-05-20 16.80 16.96 16.57 16.88 0.2M
2022-05-19 16.66 17.11 16.60 16.60 0.2M
2022-05-18 17.41 17.65 16.67 16.81 0.2M
2022-05-17 17.06 17.73 16.83 17.71 0.4M
2022-05-16 17.04 17.04 16.35 16.82 0.1M
2022-05-13 17.17 17.69 16.87 17.11 0.2M
2022-05-12 15.74 17.56 15.74 17.00 0.3M
2022-05-11 16.38 16.65 15.70 15.77 0.2M
2022-05-10 17.78 17.81 15.76 16.29 0.3M
2022-05-09 17.30 17.68 16.73 16.84 0.2M
2022-05-06 17.37 17.58 16.79 17.41 0.1M
2022-05-05 18.41 18.41 17.31 17.40 0.2M
2022-05-04 18.33 18.50 17.15 18.41 0.4M
2022-05-03 18.10 18.49 17.56 18.34 0.1M
2022-05-02 17.32 18.20 17.29 17.99 0.2M
2022-04-29 17.76 18.10 17.25 17.33 0.1M
2022-04-28 17.80 18.15 17.13 17.88 0.3M
2022-04-27 18.01 18.27 17.36 17.45 0.1M
2022-04-26 17.57 18.06 17.35 17.99 0.3M
2022-04-25 16.65 17.82 16.65 17.63 0.2M
2022-04-22 17.18 17.62 16.84 16.99 0.3M
2022-04-21 18.26 18.43 17.28 17.54 0.4M
2022-04-20 17.72 18.61 17.72 18.17 0.3M
2022-04-19 17.27 18.18 17.27 17.91 0.3M
2022-04-18 17.06 18.10 17.06 17.41 0.2M
2022-04-14 17.54 17.66 16.97 17.24 0.2M
2022-04-13 17.12 17.66 17.12 17.47 0.1M
2022-04-12 16.93 17.83 16.93 17.12 0.2M
2022-04-11 16.41 17.07 16.41 16.81 0.1M
2022-04-08 16.45 16.82 16.10 16.50 0.2M
2022-04-07 16.37 16.46 15.74 16.23 0.2M
2022-04-06 16.91 16.93 16.09 16.13 0.2M
2022-04-05 17.83 17.85 16.93 17.05 0.1M
2022-04-04 17.14 17.81 16.96 17.78 0.3M
2022-04-01 17.12 17.37 16.83 17.07 0.2M
2022-03-31 17.95 18.02 17.03 17.08 0.2M
2022-03-30 18.71 18.71 17.90 18.05 0.2M
2022-03-29 18.16 18.92 17.74 18.64 0.2M
2022-03-28 18.17 18.43 17.31 17.78 0.2M
2022-03-25 19.06 19.24 17.60 17.97 0.4M
2022-03-24 19.38 19.47 18.78 19.18 0.2M
2022-03-23 21.20 21.48 19.38 19.49 0.3M
2022-03-22 20.53 21.98 20.01 21.46 0.4M
2022-03-21 22.08 22.08 20.07 20.52 0.3M
2022-03-18 22.90 23.05 21.91 22.24 0.5M
2022-03-17 22.37 23.09 22.14 23.02 0.6M
2022-03-16 22.16 22.80 21.37 22.59 0.5M
2022-03-15 20.38 22.05 20.26 21.91 0.2M
2022-03-14 21.93 22.16 20.17 20.40 0.3M
2022-03-11 21.78 22.37 21.76 21.95 0.3M
2022-03-10 21.20 22.11 20.00 22.06 0.1M
2022-03-09 20.84 21.50 20.01 21.40 0.2M
2022-03-08 21.00 21.30 20.35 20.70 0.4M
2022-03-07 20.91 21.34 20.34 21.00 0.3M
2022-03-04 21.17 21.51 20.37 20.92 0.3M
2022-03-03 21.29 21.35 20.41 21.06 0.2M
2022-03-02 20.85 21.65 20.82 21.25 0.2M
2022-03-01 20.08 21.10 20.01 20.82 0.1M
2022-02-28 19.23 20.12 19.04 20.12 0.1M
2022-02-25 18.34 19.41 18.24 19.30 0.1M
2022-02-24 17.35 18.54 17.04 18.43 0.4M
2022-02-23 18.59 18.59 17.58 17.66 0.6M
2022-02-22 18.91 19.01 18.16 18.47 0.3M
2022-02-18 18.38 19.10 18.15 19.06 0.2M
2022-02-17 18.68 18.83 18.32 18.44 0.1M
2022-02-16 18.74 19.05 18.49 18.78 0.2M
2022-02-15 18.58 18.98 18.58 18.80 0.1M
2022-02-14 17.97 18.55 17.97 18.27 0.2M
2022-02-11 17.95 18.20 17.80 17.99 0.3M
2022-02-10 17.97 18.71 17.88 17.92 0.2M
2022-02-09 18.31 18.72 18.15 18.39 0.1M
2022-02-08 17.64 18.19 17.60 18.09 0.1M
2022-02-07 17.45 17.74 17.31 17.56 0.1M
2022-02-04 17.61 17.68 17.02 17.34 0.2M
2022-02-03 17.99 18.41 17.62 17.66 0.1M
2022-02-02 18.24 18.52 17.85 18.25 0.1M
2022-02-01 18.58 18.94 18.17 18.31 0.1M
2022-01-31 18.05 18.86 18.05 18.64 0.2M
2022-01-28 17.49 18.35 17.24 18.10 0.1M
2022-01-27 17.54 17.81 17.18 17.58 0.2M
2022-01-26 18.50 18.52 17.11 17.58 0.2M
2022-01-25 18.08 18.42 17.70 17.90 0.1M
2022-01-24 17.24 18.43 16.88 18.40 0.2M
2022-01-21 17.71 18.15 17.36 17.60 0.3M
2022-01-20 18.38 18.84 17.61 17.71 0.4M
2022-01-19 18.53 18.82 17.80 18.13 0.3M
2022-01-18 19.84 20.00 18.45 18.75 0.4M
2022-01-14 19.33 19.76 18.75 19.72 0.4M
2022-01-13 19.00 19.65 18.68 19.55 0.1M
2022-01-12 18.92 19.37 18.61 18.84 0.1M
2022-01-11 18.70 19.05 18.50 18.96 0.1M
2022-01-10 18.08 18.74 17.55 18.73 0.1M
2022-01-07 18.63 18.64 17.67 18.02 0.2M
2022-01-06 19.64 19.69 18.56 18.73 0.2M
2022-01-05 19.53 20.04 19.35 19.55 0.3M
2022-01-04 19.29 19.61 19.25 19.40 0.1M
2022-01-03 19.59 19.81 19.34 19.39 0.2M