148,650€
1,71%
Echtzeit-Aktienkurs M/I Homes Inc
Bid:
Ask:
Aktienkurse zur M/I Homes Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 146,15 | 150,40 | 144,55 | 147,73 | 0,34% | - |
| 14.11.2024 | 145,43 | 150,08 | 145,20 | 147,23 | 1,24% | - |
| 13.11.2024 | 146,52 | 151,45 | 144,68 | 145,43 | -0,97% | - |
| 12.11.2024 | 156,02 | 156,63 | 146,15 | 146,85 | -5,76% | - |
| 11.11.2024 | 156,02 | 160,60 | 154,70 | 155,83 | 0,00% | - |
| 08.11.2024 | 152,48 | 156,98 | 151,58 | 155,83 | 2,42% | - |
| 07.11.2024 | 150,02 | 153,77 | 148,70 | 152,15 | 1,60% | - |
| 06.11.2024 | 151,93 | 153,95 | 143,88 | 149,75 | 2,10% | - |
| 05.11.2024 | 143,48 | 147,35 | 141,85 | 146,68 | 2,30% | - |
| 04.11.2024 | 137,88 | 146,95 | 137,02 | 143,38 | 2,87% | - |
| 01.11.2024 | 139,48 | 144,52 | 135,33 | 139,38 | -2,23% | - |
| 31.10.2024 | 140,43 | 142,58 | 138,05 | 142,55 | -0,19% | - |
| 30.10.2024 | 141,77 | 146,60 | 137,00 | 142,83 | 1,04% | - |
| 29.10.2024 | 148,23 | 148,33 | 135,40 | 141,35 | -6,88% | - |
| 28.10.2024 | 146,30 | 151,83 | 145,73 | 151,80 | 4,13% | - |
| 25.10.2024 | 148,02 | 150,10 | 145,63 | 145,77 | -1,52% | - |
| 24.10.2024 | 146,43 | 150,50 | 146,23 | 148,02 | 0,92% | - |
| 23.10.2024 | 145,90 | 148,60 | 145,00 | 146,68 | 0,09% | - |
| 22.10.2024 | 152,18 | 152,23 | 146,23 | 146,55 | -3,93% | - |
| 21.10.2024 | 160,38 | 160,77 | 151,95 | 152,55 | -4,83% | - |
| 18.10.2024 | 158,43 | 162,83 | 157,83 | 160,30 | 1,01% | - |
| 17.10.2024 | 161,02 | 162,65 | 156,25 | 158,70 | -1,52% | - |
| 16.10.2024 | 155,68 | 162,98 | 155,63 | 161,15 | 3,35% | - |
| 15.10.2024 | 153,88 | 158,48 | 152,77 | 155,93 | 1,60% | - |
| 14.10.2024 | 148,93 | 154,77 | 148,73 | 153,48 | 3,00% | - |
| 11.10.2024 | 147,08 | 150,08 | 146,02 | 149,00 | 1,31% | - |
| 10.10.2024 | 148,27 | 149,10 | 144,68 | 147,08 | -0,78% | - |
| 09.10.2024 | 148,93 | 150,52 | 147,27 | 148,23 | -0,50% | - |
| 08.10.2024 | 148,18 | 151,30 | 146,85 | 148,98 | 0,54% | - |
| 07.10.2024 | 150,98 | 151,10 | 145,65 | 148,18 | -1,85% | - |
| 04.10.2024 | 151,93 | 155,90 | 146,88 | 150,98 | -0,61% | - |
| 03.10.2024 | 151,23 | 152,23 | 148,38 | 151,90 | 0,50% | - |
| 02.10.2024 | 155,38 | 155,98 | 149,95 | 151,15 | -2,91% | - |
| 01.10.2024 | 153,73 | 156,48 | 150,63 | 155,68 | 1,15% | - |
| 30.09.2024 | 152,27 | 154,55 | 150,05 | 153,90 | 1,00% | - |
| 27.09.2024 | 147,58 | 153,95 | 147,27 | 152,38 | 3,57% | - |
| 26.09.2024 | 144,98 | 148,80 | 144,80 | 147,13 | 1,59% | - |
| 25.09.2024 | 150,18 | 150,93 | 143,80 | 144,83 | -4,15% | - |
| 24.09.2024 | 153,50 | 155,15 | 149,20 | 151,10 | -1,69% | - |
| 23.09.2024 | 152,13 | 156,45 | 150,25 | 153,70 | 1,18% | - |
| 20.09.2024 | 154,13 | 155,25 | 149,85 | 151,90 | -1,56% | - |
| 19.09.2024 | 151,20 | 156,25 | 150,83 | 154,30 | 2,47% | - |
| 18.09.2024 | 150,13 | 154,93 | 147,23 | 150,58 | 0,33% | - |
| 17.09.2024 | 150,02 | 152,68 | 147,60 | 150,08 | 0,10% | - |
| 16.09.2024 | 150,02 | 151,50 | 146,13 | 149,93 | -0,27% | - |
| 13.09.2024 | 143,58 | 151,70 | 143,52 | 150,33 | 4,59% | 175,00 |
| 12.09.2024 | 139,68 | 146,43 | 138,75 | 143,73 | 3,23% | - |
| 11.09.2024 | 138,68 | 139,75 | 133,30 | 139,23 | -0,18% | - |
| 10.09.2024 | 140,73 | 143,33 | 136,80 | 139,48 | -1,13% | - |
| 09.09.2024 | 142,27 | 145,43 | 140,10 | 141,08 | -0,51% | - |
| 06.09.2024 | 140,58 | 145,50 | 139,18 | 141,80 | 0,76% | - |
| 05.09.2024 | 140,33 | 143,40 | 138,98 | 140,73 | 0,16% | - |
| 04.09.2024 | 139,52 | 141,55 | 136,58 | 140,50 | 0,30% | - |
| 03.09.2024 | 143,98 | 145,88 | 138,48 | 140,08 | -2,74% | 650,00 |
| 02.09.2024 | 144,18 | 144,23 | 143,63 | 144,02 | -0,17% | - |
| 30.08.2024 | 142,98 | 145,95 | 140,68 | 144,27 | 1,49% | - |
| 29.08.2024 | 143,63 | 145,02 | 140,75 | 142,15 | -0,89% | - |
| 28.08.2024 | 145,68 | 146,48 | 141,45 | 143,43 | -1,26% | - |
| 27.08.2024 | 147,33 | 147,58 | 143,23 | 145,25 | -1,51% | - |
| 26.08.2024 | 146,23 | 151,33 | 145,43 | 147,48 | 0,84% | 1.125,00 |
| 23.08.2024 | 139,33 | 147,18 | 139,33 | 146,25 | 4,93% | - |
| 22.08.2024 | 138,68 | 141,30 | 138,23 | 139,38 | 0,60% | 400,00 |
| 21.08.2024 | 132,93 | 139,73 | 132,88 | 138,55 | 4,49% | 225,00 |
| 20.08.2024 | 133,98 | 135,70 | 131,90 | 132,60 | -0,93% | - |
| 19.08.2024 | 130,93 | 134,95 | 130,83 | 133,85 | 2,06% | - |
| 16.08.2024 | 134,08 | 136,83 | 130,10 | 131,15 | -2,18% | - |
| 15.08.2024 | 130,68 | 135,83 | 130,52 | 134,08 | 2,94% | - |
| 14.08.2024 | 131,33 | 132,18 | 128,30 | 130,25 | -0,76% | - |
| 13.08.2024 | 129,68 | 134,40 | 129,05 | 131,25 | 1,67% | - |
| 12.08.2024 | 132,38 | 133,95 | 128,08 | 129,10 | -2,51% | - |
| 09.08.2024 | 130,52 | 134,45 | 129,75 | 132,43 | 1,46% | - |
| 08.08.2024 | 127,98 | 134,65 | 127,53 | 130,52 | 1,81% | - |
| 07.08.2024 | 135,43 | 138,73 | 127,60 | 128,20 | -4,51% | - |
| 06.08.2024 | 135,13 | 137,95 | 131,25 | 134,25 | 0,45% | - |
| 05.08.2024 | 139,45 | 139,83 | 127,20 | 133,65 | -5,25% | - |
| 02.08.2024 | 147,93 | 148,08 | 137,33 | 141,05 | -5,29% | - |
| 01.08.2024 | 154,52 | 156,05 | 146,48 | 148,93 | -3,39% | - |
| 31.07.2024 | 154,88 | 161,23 | 150,43 | 154,15 | -0,55% | - |
| 30.07.2024 | 154,08 | 160,25 | 147,93 | 155,00 | 0,71% | - |
| 29.07.2024 | 153,02 | 155,43 | 151,20 | 153,90 | 0,92% | - |
| 26.07.2024 | 146,33 | 154,93 | 146,27 | 152,50 | 4,43% | - |
| 25.07.2024 | 141,52 | 149,45 | 140,75 | 146,02 | 3,40% | - |
| 24.07.2024 | 143,77 | 147,05 | 141,00 | 141,23 | -1,67% | - |
| 23.07.2024 | 139,27 | 144,90 | 137,18 | 143,63 | 3,01% | - |
| 22.07.2024 | 136,18 | 139,93 | 133,23 | 139,43 | 2,35% | - |
| 19.07.2024 | 135,68 | 138,33 | 134,43 | 136,23 | 0,61% | - |
| 18.07.2024 | 137,88 | 147,60 | 134,55 | 135,40 | -1,62% | - |
| 17.07.2024 | 136,48 | 139,25 | 133,73 | 137,63 | 0,79% | - |
| 16.07.2024 | 126,33 | 137,68 | 125,88 | 136,55 | 8,35% | - |
| 15.07.2024 | 125,18 | 129,40 | 124,83 | 126,03 | 1,00% | - |
| 12.07.2024 | 123,13 | 127,90 | 122,78 | 124,78 | 1,46% | - |
| 11.07.2024 | 112,83 | 123,80 | 112,25 | 122,98 | 8,92% | - |
| 10.07.2024 | 109,93 | 114,03 | 109,83 | 112,90 | 2,64% | - |
| 09.07.2024 | 110,23 | 112,38 | 108,73 | 110,00 | -0,07% | - |
| 08.07.2024 | 106,93 | 110,50 | 106,90 | 110,08 | 2,83% | - |
| 05.07.2024 | 108,18 | 110,03 | 106,18 | 107,05 | -0,90% | - |
| 04.07.2024 | 109,43 | 109,58 | 107,85 | 108,03 | -1,62% | - |
| 03.07.2024 | 109,43 | 111,18 | 106,05 | 109,80 | 0,37% | - |
| 02.07.2024 | 109,63 | 109,83 | 107,65 | 109,40 | -0,23% | - |
| 01.07.2024 | 113,73 | 113,93 | 108,93 | 109,65 | -3,86% | - |