147,750€
0,85%
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 | 146,70 | 146,70 | 146,70 | 146,70 | 0,14% | 1,00 |
| 14.11.2024 | 146,65 | 147,60 | 146,50 | 146,50 | -0,88% | 94,00 |
| 13.11.2024 | 147,80 | 147,80 | 147,80 | 147,80 | -1,99% | 64,00 |
| 12.11.2024 | 155,05 | 155,05 | 150,80 | 150,80 | -4,53% | 96,00 |
| 11.11.2024 | 157,95 | 157,95 | 157,95 | 157,95 | 1,51% | 15,00 |
| 08.11.2024 | 153,35 | 155,60 | 153,35 | 155,60 | 3,11% | 19,00 |
| 07.11.2024 | 150,90 | 150,90 | 150,90 | 150,90 | 0,33% | 17,00 |
| 06.11.2024 | 147,45 | 150,40 | 147,45 | 150,40 | 3,72% | 17,00 |
| 05.11.2024 | 145,00 | 145,00 | 145,00 | 145,00 | -0,68% | 84,00 |
| 04.11.2024 | 136,85 | 146,05 | 136,85 | 146,00 | 5,42% | 369,00 |
| 01.11.2024 | 139,48 | 144,23 | 137,13 | 138,50 | -0,29% | - |
| 31.10.2024 | 138,90 | 138,90 | 138,90 | 138,90 | -1,45% | 5,00 |
| 30.10.2024 | 141,95 | 141,95 | 140,95 | 140,95 | -0,04% | 27,00 |
| 29.10.2024 | 146,30 | 146,30 | 141,00 | 141,00 | -5,15% | 203,00 |
| 28.10.2024 | 149,20 | 149,20 | 148,65 | 148,65 | 0,99% | 58,00 |
| 25.10.2024 | 147,20 | 147,20 | 147,20 | 147,20 | -1,67% | 32,00 |
| 24.10.2024 | 149,70 | 149,70 | 149,70 | 149,70 | 2,78% | 8,00 |
| 23.10.2024 | 145,65 | 145,65 | 145,65 | 145,65 | -0,55% | 88,00 |
| 22.10.2024 | 148,15 | 148,15 | 146,45 | 146,45 | -8,07% | 101,00 |
| 21.10.2024 | 161,40 | 161,40 | 159,30 | 159,30 | 0,19% | 113,00 |
| 18.10.2024 | 159,55 | 159,55 | 159,00 | 159,00 | -2,00% | 52,00 |
| 17.10.2024 | 162,05 | 162,25 | 162,05 | 162,25 | 3,54% | 46,00 |
| 16.10.2024 | 156,70 | 156,80 | 156,70 | 156,70 | 0,00% | 39,00 |
| 15.10.2024 | 154,65 | 156,70 | 152,45 | 156,70 | 2,15% | 59,00 |
| 14.10.2024 | 148,93 | 154,15 | 148,73 | 153,40 | 3,07% | - |
| 11.10.2024 | 147,08 | 149,52 | 146,02 | 148,83 | 0,25% | - |
| 10.10.2024 | 147,55 | 148,45 | 147,55 | 148,45 | -1,62% | 19,00 |
| 09.10.2024 | 150,90 | 150,90 | 150,90 | 150,90 | 1,11% | 7,00 |
| 08.10.2024 | 148,18 | 150,90 | 147,30 | 149,25 | 0,66% | - |
| 07.10.2024 | 150,98 | 151,02 | 146,35 | 148,27 | 0,42% | - |
| 04.10.2024 | 154,55 | 154,55 | 147,65 | 147,65 | -1,83% | 102,00 |
| 03.10.2024 | 150,40 | 150,40 | 150,40 | 150,40 | -1,38% | 30,00 |
| 02.10.2024 | 152,50 | 152,50 | 152,50 | 152,50 | -2,40% | 140,00 |
| 01.10.2024 | 154,90 | 156,25 | 154,90 | 156,25 | 1,54% | 72,00 |
| 30.09.2024 | 152,27 | 154,20 | 150,30 | 153,88 | 0,67% | - |
| 27.09.2024 | 148,65 | 152,85 | 148,65 | 152,85 | 4,26% | 118,00 |
| 26.09.2024 | 145,90 | 146,60 | 145,90 | 146,60 | -1,97% | 8,00 |
| 25.09.2024 | 149,55 | 149,55 | 149,55 | 149,55 | -3,20% | 9,00 |
| 24.09.2024 | 154,50 | 154,50 | 154,50 | 154,50 | 0,59% | 20,00 |
| 23.09.2024 | 151,15 | 155,85 | 151,15 | 153,60 | 0,62% | 399,00 |
| 20.09.2024 | 152,65 | 152,65 | 152,65 | 152,65 | -0,55% | 20,00 |
| 19.09.2024 | 152,30 | 155,50 | 152,30 | 153,50 | 1,99% | 127,00 |
| 18.09.2024 | 150,13 | 154,70 | 147,68 | 150,50 | -0,36% | - |
| 17.09.2024 | 149,25 | 151,25 | 149,15 | 151,05 | 0,97% | 287,00 |
| 16.09.2024 | 151,00 | 151,00 | 148,85 | 149,60 | -0,30% | 287,00 |
| 13.09.2024 | 147,30 | 150,05 | 147,30 | 150,05 | 3,16% | 188,00 |
| 12.09.2024 | 140,00 | 145,80 | 140,00 | 145,45 | 4,64% | 59,00 |
| 11.09.2024 | 139,50 | 139,50 | 139,00 | 139,00 | -0,32% | 249,00 |
| 10.09.2024 | 140,73 | 142,83 | 137,30 | 139,45 | -2,14% | - |
| 09.09.2024 | 142,50 | 142,50 | 142,50 | 142,50 | 0,23% | 120,00 |
| 06.09.2024 | 140,58 | 145,20 | 139,10 | 142,18 | 0,76% | - |
| 05.09.2024 | 141,10 | 141,10 | 141,10 | 141,10 | 2,10% | 1,00 |
| 04.09.2024 | 140,75 | 140,75 | 138,20 | 138,20 | -3,29% | 33,00 |
| 03.09.2024 | 142,90 | 142,90 | 142,90 | 142,90 | 0,07% | 20,00 |
| 02.09.2024 | 142,80 | 142,80 | 142,80 | 142,80 | -0,04% | 20,00 |
| 30.08.2024 | 142,85 | 142,85 | 142,85 | 142,85 | -1,86% | 200,00 |
| 29.08.2024 | 145,55 | 145,55 | 145,55 | 145,55 | 1,41% | 35,00 |
| 28.08.2024 | 145,68 | 146,08 | 141,95 | 143,52 | -2,73% | - |
| 27.08.2024 | 147,55 | 147,55 | 147,55 | 147,55 | -0,81% | 35,00 |
| 26.08.2024 | 150,70 | 150,70 | 148,75 | 148,75 | 1,67% | 176,00 |
| 23.08.2024 | 139,33 | 146,77 | 139,33 | 146,30 | 5,08% | - |
| 22.08.2024 | 138,68 | 140,80 | 138,52 | 139,23 | 2,07% | - |
| 21.08.2024 | 134,05 | 136,40 | 134,05 | 136,40 | 1,34% | 119,00 |
| 20.08.2024 | 134,60 | 134,60 | 134,60 | 134,60 | 1,43% | 4,00 |
| 19.08.2024 | 131,90 | 132,70 | 131,90 | 132,70 | -0,64% | 26,00 |
| 16.08.2024 | 134,35 | 134,35 | 133,55 | 133,55 | 0,26% | 38,00 |
| 15.08.2024 | 133,20 | 133,20 | 133,20 | 133,20 | 0,91% | 37,00 |
| 14.08.2024 | 132,00 | 132,00 | 132,00 | 132,00 | 0,55% | 18,00 |
| 13.08.2024 | 129,68 | 133,98 | 129,18 | 131,27 | -1,15% | - |
| 12.08.2024 | 134,50 | 134,50 | 132,80 | 132,80 | 0,23% | 176,00 |
| 09.08.2024 | 130,52 | 133,85 | 130,13 | 132,50 | 1,67% | - |
| 08.08.2024 | 127,98 | 134,10 | 127,53 | 130,33 | -4,52% | - |
| 07.08.2024 | 136,50 | 136,50 | 136,50 | 136,50 | 1,81% | 40,00 |
| 06.08.2024 | 135,13 | 137,60 | 131,38 | 134,08 | -1,23% | - |
| 05.08.2024 | 137,70 | 137,70 | 135,75 | 135,75 | -6,41% | 60,00 |
| 02.08.2024 | 145,05 | 145,05 | 145,05 | 145,05 | -1,83% | 33,00 |
| 01.08.2024 | 147,70 | 147,75 | 147,70 | 147,75 | -5,41% | 1.940,00 |
| 31.07.2024 | 156,20 | 156,20 | 156,20 | 156,20 | 1,46% | 7,00 |
| 30.07.2024 | 153,95 | 155,50 | 153,95 | 153,95 | 0,26% | 302,00 |
| 29.07.2024 | 153,05 | 154,85 | 151,88 | 153,55 | 0,75% | - |
| 26.07.2024 | 147,60 | 152,40 | 147,60 | 152,40 | 4,12% | 91,00 |
| 25.07.2024 | 141,52 | 148,88 | 140,88 | 146,38 | 3,46% | - |
| 24.07.2024 | 143,77 | 146,50 | 141,23 | 141,48 | -1,57% | - |
| 23.07.2024 | 139,27 | 144,30 | 137,60 | 143,73 | 3,27% | - |
| 22.07.2024 | 136,18 | 139,25 | 133,80 | 139,18 | 3,48% | - |
| 19.07.2024 | 134,50 | 134,50 | 134,50 | 134,50 | -2,07% | 45,00 |
| 18.07.2024 | 140,00 | 140,00 | 137,35 | 137,35 | 1,74% | 66,00 |
| 17.07.2024 | 135,50 | 135,50 | 135,00 | 135,00 | 0,56% | 69,00 |
| 16.07.2024 | 134,25 | 134,25 | 134,25 | 134,25 | 6,34% | 76,00 |
| 15.07.2024 | 125,18 | 128,90 | 125,13 | 126,25 | 1,02% | - |
| 12.07.2024 | 123,13 | 127,30 | 122,63 | 124,98 | 1,79% | - |
| 11.07.2024 | 112,83 | 123,43 | 112,23 | 122,78 | 10,46% | - |
| 10.07.2024 | 111,15 | 111,15 | 111,15 | 111,15 | 1,07% | 201,00 |
| 09.07.2024 | 110,23 | 111,85 | 109,28 | 109,98 | 1,45% | - |
| 08.07.2024 | 108,40 | 108,40 | 108,40 | 108,40 | 1,31% | 75,00 |
| 05.07.2024 | 107,00 | 107,00 | 107,00 | 107,00 | -0,42% | 19,00 |
| 04.07.2024 | 108,50 | 108,50 | 107,45 | 107,45 | -1,92% | 81,00 |
| 03.07.2024 | 109,43 | 110,93 | 108,45 | 109,55 | 1,29% | - |
| 02.07.2024 | 108,55 | 108,55 | 108,15 | 108,15 | -2,04% | 25,00 |
| 01.07.2024 | 110,40 | 110,40 | 110,40 | 110,40 | -3,37% | 65,00 |