155,490$
0,40%
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 | 156,33 | 157,20 | 152,46 | 155,47 | 0,39% | 285.704,00 |
| 14.11.2024 | 153,59 | 157,37 | 153,59 | 154,87 | 0,82% | 197.634,00 |
| 13.11.2024 | 159,12 | 159,91 | 153,00 | 153,61 | -1,53% | 247.072,00 |
| 12.11.2024 | 163,84 | 165,40 | 155,81 | 156,00 | -6,06% | 273.144,00 |
| 11.11.2024 | 169,12 | 170,38 | 165,44 | 166,07 | -0,57% | 223.181,00 |
| 08.11.2024 | 164,35 | 167,34 | 164,13 | 167,03 | 1,64% | 330.515,00 |
| 07.11.2024 | 161,97 | 166,00 | 160,80 | 164,33 | 2,11% | 301.631,00 |
| 06.11.2024 | 158,80 | 161,41 | 154,82 | 160,93 | 0,44% | 580.840,00 |
| 05.11.2024 | 154,35 | 160,49 | 153,20 | 160,22 | 2,76% | 259.993,00 |
| 04.11.2024 | 152,65 | 159,85 | 151,91 | 155,91 | 3,78% | 261.684,00 |
| 01.11.2024 | 154,03 | 157,26 | 148,83 | 150,23 | -0,90% | 315.921,00 |
| 31.10.2024 | 151,26 | 153,00 | 150,29 | 151,59 | -0,92% | 278.629,00 |
| 30.10.2024 | 149,67 | 155,99 | 149,67 | 153,00 | -0,29% | 399.218,00 |
| 29.10.2024 | 150,00 | 153,75 | 145,65 | 153,45 | -4,24% | 579.277,00 |
| 28.10.2024 | 159,49 | 162,63 | 159,09 | 160,24 | 1,83% | 171.904,00 |
| 25.10.2024 | 161,27 | 161,97 | 157,19 | 157,36 | -1,82% | 178.921,00 |
| 24.10.2024 | 159,43 | 162,80 | 159,28 | 160,27 | 1,27% | 180.560,00 |
| 23.10.2024 | 156,41 | 159,53 | 155,70 | 158,26 | 0,11% | 179.020,00 |
| 22.10.2024 | 162,98 | 162,98 | 157,81 | 158,08 | -4,16% | 204.503,00 |
| 21.10.2024 | 173,43 | 174,04 | 164,78 | 164,95 | -5,33% | 246.602,00 |
| 18.10.2024 | 173,08 | 176,18 | 171,84 | 174,24 | 1,41% | 260.101,00 |
| 17.10.2024 | 174,63 | 174,63 | 170,24 | 171,82 | -1,77% | 212.486,00 |
| 16.10.2024 | 172,64 | 176,18 | 171,41 | 174,92 | 3,11% | 314.552,00 |
| 15.10.2024 | 168,85 | 172,57 | 168,70 | 169,64 | 1,30% | 194.633,00 |
| 14.10.2024 | 163,23 | 168,20 | 163,23 | 167,46 | 2,86% | 189.689,00 |
| 11.10.2024 | 161,15 | 164,05 | 161,15 | 162,81 | 1,19% | 142.442,00 |
| 10.10.2024 | 159,47 | 162,04 | 158,00 | 160,89 | -0,89% | 177.280,00 |
| 09.10.2024 | 163,31 | 164,20 | 161,60 | 162,34 | -0,78% | 214.637,00 |
| 08.10.2024 | 163,00 | 165,56 | 161,29 | 163,61 | 0,52% | 180.880,00 |
| 07.10.2024 | 163,52 | 163,52 | 160,50 | 162,77 | -1,78% | 258.059,00 |
| 04.10.2024 | 169,98 | 170,08 | 161,51 | 165,72 | -1,02% | 229.444,00 |
| 03.10.2024 | 165,80 | 167,57 | 164,00 | 167,43 | 0,23% | 169.391,00 |
| 02.10.2024 | 169,86 | 170,08 | 165,51 | 167,05 | -3,07% | 171.335,00 |
| 01.10.2024 | 171,67 | 173,53 | 167,49 | 172,34 | 0,57% | 237.961,00 |
| 30.09.2024 | 168,02 | 171,68 | 166,94 | 171,36 | 0,75% | 282.351,00 |
| 27.09.2024 | 166,79 | 171,36 | 165,81 | 170,09 | 3,32% | 415.229,00 |
| 26.09.2024 | 164,86 | 165,95 | 162,27 | 164,62 | 2,18% | 313.270,00 |
| 25.09.2024 | 167,00 | 167,51 | 160,52 | 161,11 | -4,56% | 560.739,00 |
| 24.09.2024 | 171,27 | 171,84 | 166,93 | 168,80 | -1,11% | 316.153,00 |
| 23.09.2024 | 172,00 | 173,69 | 167,69 | 170,70 | 0,66% | 342.866,00 |
| 20.09.2024 | 169,19 | 172,89 | 167,32 | 169,58 | -1,53% | 2.732.942,00 |
| 19.09.2024 | 173,30 | 173,30 | 167,61 | 172,21 | 2,98% | 431.744,00 |
| 18.09.2024 | 167,91 | 172,89 | 164,19 | 167,23 | 0,31% | 379.384,00 |
| 17.09.2024 | 169,48 | 170,00 | 164,81 | 166,71 | -0,19% | 236.931,00 |
| 16.09.2024 | 167,51 | 168,33 | 163,04 | 167,02 | 0,32% | 402.188,00 |
| 13.09.2024 | 163,09 | 167,55 | 163,09 | 166,49 | 4,59% | 304.991,00 |
| 12.09.2024 | 154,85 | 161,30 | 153,65 | 159,18 | 3,69% | 255.472,00 |
| 11.09.2024 | 152,07 | 153,59 | 147,49 | 153,52 | -0,21% | 304.660,00 |
| 10.09.2024 | 156,63 | 157,47 | 151,11 | 153,84 | -1,12% | 311.416,00 |
| 09.09.2024 | 156,98 | 159,82 | 154,87 | 155,59 | -1,02% | 378.428,00 |
| 06.09.2024 | 156,95 | 160,96 | 156,19 | 157,20 | 0,65% | 302.956,00 |
| 05.09.2024 | 156,04 | 158,38 | 155,18 | 156,18 | 0,41% | 337.149,00 |
| 04.09.2024 | 153,64 | 156,41 | 151,88 | 155,55 | 0,47% | 304.132,00 |
| 03.09.2024 | 158,96 | 161,12 | 153,45 | 154,82 | -2,85% | 248.215,00 |
| 30.08.2024 | 159,80 | 160,00 | 155,68 | 159,37 | 0,71% | 207.748,00 |
| 29.08.2024 | 159,82 | 160,00 | 156,39 | 158,25 | -0,80% | 210.978,00 |
| 28.08.2024 | 160,74 | 162,21 | 157,80 | 159,52 | -1,72% | 214.738,00 |
| 27.08.2024 | 164,00 | 164,13 | 160,51 | 162,31 | -1,37% | 244.900,00 |
| 26.08.2024 | 165,16 | 168,55 | 162,68 | 164,57 | 0,61% | 376.080,00 |
| 23.08.2024 | 156,57 | 164,10 | 156,57 | 163,57 | 5,71% | 288.577,00 |
| 22.08.2024 | 154,55 | 156,87 | 154,32 | 154,73 | 0,14% | 191.249,00 |
| 21.08.2024 | 150,14 | 155,02 | 149,80 | 154,52 | 4,63% | 235.622,00 |
| 20.08.2024 | 148,28 | 150,17 | 146,89 | 147,68 | -0,46% | 165.565,00 |
| 19.08.2024 | 146,00 | 149,02 | 145,37 | 148,36 | 2,53% | 229.600,00 |
| 16.08.2024 | 146,19 | 150,00 | 143,88 | 144,70 | -1,54% | 166.299,00 |
| 15.08.2024 | 146,99 | 148,70 | 144,13 | 146,97 | 2,40% | 279.369,00 |
| 14.08.2024 | 145,94 | 145,94 | 141,89 | 143,53 | -0,47% | 283.250,00 |
| 13.08.2024 | 143,86 | 146,83 | 142,00 | 144,21 | 1,86% | 168.783,00 |
| 12.08.2024 | 144,47 | 144,47 | 140,57 | 141,57 | -2,03% | 158.095,00 |
| 09.08.2024 | 142,70 | 146,14 | 141,70 | 144,50 | 1,43% | 243.884,00 |
| 08.08.2024 | 142,87 | 146,05 | 142,00 | 142,46 | 1,63% | 235.067,00 |
| 07.08.2024 | 150,02 | 150,65 | 139,62 | 140,17 | -4,51% | 302.695,00 |
| 06.08.2024 | 145,72 | 150,25 | 143,39 | 146,79 | 0,20% | 364.297,00 |
| 05.08.2024 | 141,53 | 150,63 | 139,53 | 146,50 | -4,81% | 403.409,00 |
| 02.08.2024 | 150,21 | 157,49 | 149,00 | 153,91 | -4,24% | 353.980,00 |
| 01.08.2024 | 168,03 | 168,40 | 158,23 | 160,73 | -3,66% | 327.485,00 |
| 31.07.2024 | 168,18 | 173,86 | 162,55 | 166,83 | -0,46% | 332.421,00 |
| 30.07.2024 | 168,66 | 170,51 | 160,39 | 167,60 | 0,56% | 381.905,00 |
| 29.07.2024 | 166,45 | 167,59 | 164,21 | 166,67 | 0,68% | 268.062,00 |
| 26.07.2024 | 163,80 | 167,87 | 161,78 | 165,54 | 4,51% | 372.611,00 |
| 25.07.2024 | 153,62 | 161,79 | 152,94 | 158,40 | 3,42% | 335.287,00 |
| 24.07.2024 | 156,40 | 158,90 | 152,94 | 153,16 | -1,63% | 297.744,00 |
| 23.07.2024 | 150,87 | 156,59 | 149,70 | 155,70 | 2,54% | 249.066,00 |
| 22.07.2024 | 148,86 | 151,91 | 145,70 | 151,84 | 2,46% | 308.188,00 |
| 19.07.2024 | 147,07 | 149,94 | 145,81 | 148,20 | 0,40% | 177.797,00 |
| 18.07.2024 | 152,59 | 160,49 | 147,15 | 147,61 | -1,94% | 331.695,00 |
| 17.07.2024 | 147,45 | 151,81 | 146,74 | 150,53 | 1,12% | 274.708,00 |
| 16.07.2024 | 140,15 | 149,76 | 140,15 | 148,87 | 8,34% | 330.838,00 |
| 15.07.2024 | 137,97 | 140,48 | 136,59 | 137,41 | 0,99% | 171.457,00 |
| 12.07.2024 | 135,00 | 138,71 | 135,00 | 136,06 | 1,84% | 199.420,00 |
| 11.07.2024 | 127,20 | 134,22 | 127,20 | 133,60 | 9,28% | 313.784,00 |
| 10.07.2024 | 119,90 | 122,70 | 119,86 | 122,25 | 2,74% | 130.664,00 |
| 09.07.2024 | 118,52 | 121,09 | 118,13 | 118,99 | -0,15% | 148.181,00 |
| 08.07.2024 | 117,60 | 119,23 | 117,09 | 119,17 | 2,72% | 179.313,00 |
| 05.07.2024 | 117,85 | 118,17 | 115,29 | 116,02 | -1,89% | 124.475,00 |
| 03.07.2024 | 117,34 | 120,33 | 116,44 | 118,26 | 0,54% | 79.582,00 |
| 02.07.2024 | 116,59 | 117,68 | 116,09 | 117,63 | -0,06% | 179.708,00 |
| 01.07.2024 | 122,47 | 122,49 | 117,53 | 117,70 | -3,64% | 207.574,00 |
| 28.06.2024 | 121,04 | 123,30 | 120,90 | 122,14 | 2,13% | 481.622,00 |
| 27.06.2024 | 119,15 | 120,13 | 118,62 | 119,59 | 0,64% | 113.171,00 |