126,986$
0,09%
Echtzeit-Aktienkurs M/I Homes Inc
Bid:
Ask:
Aktienkurse zur M/I Homes Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 126,65 | 129,04 | 126,14 | 126,86 | -0,01% | - |
| 06.11.2025 | 127,22 | 129,20 | 126,36 | 126,87 | -0,69% | 156.960,00 |
| 05.11.2025 | 127,96 | 129,03 | 126,00 | 127,75 | 0,65% | 195.244,00 |
| 04.11.2025 | 126,55 | 127,51 | 125,13 | 126,92 | 0,71% | 210.936,00 |
| 03.11.2025 | 124,82 | 126,11 | 122,63 | 126,03 | 0,67% | 357.817,00 |
| 31.10.2025 | 125,54 | 126,24 | 124,34 | 125,19 | -0,92% | 176.536,00 |
| 30.10.2025 | 124,58 | 128,31 | 124,24 | 126,35 | 1,04% | 285.109,00 |
| 29.10.2025 | 129,01 | 130,82 | 124,01 | 125,05 | -4,55% | 269.000,00 |
| 28.10.2025 | 125,14 | 131,35 | 122,76 | 131,01 | 2,02% | 289.660,00 |
| 27.10.2025 | 130,01 | 131,49 | 128,39 | 128,41 | -1,07% | 209.391,00 |
| 24.10.2025 | 134,75 | 134,89 | 129,65 | 129,80 | -1,77% | 297.792,00 |
| 23.10.2025 | 133,28 | 133,79 | 131,14 | 132,14 | 0,34% | 278.805,00 |
| 22.10.2025 | 135,80 | 140,81 | 131,55 | 131,69 | -6,14% | 467.023,00 |
| 21.10.2025 | 137,15 | 140,91 | 136,25 | 140,30 | 0,93% | 259.916,00 |
| 20.10.2025 | 139,15 | 140,00 | 137,67 | 139,01 | 1,16% | 150.889,00 |
| 17.10.2025 | 134,77 | 137,49 | 133,95 | 137,42 | 1,69% | - |
| 16.10.2025 | 134,12 | 135,14 | 132,66 | 135,14 | 0,48% | 240.940,00 |
| 15.10.2025 | 135,92 | 138,96 | 134,10 | 134,50 | -0,72% | 511.021,00 |
| 14.10.2025 | 128,87 | 136,20 | 127,51 | 135,48 | 4,44% | 220.158,00 |
| 13.10.2025 | 131,50 | 131,53 | 128,24 | 129,72 | -0,40% | 165.374,00 |
| 10.10.2025 | 133,87 | 134,07 | 129,79 | 130,24 | -2,01% | 226.116,00 |
| 09.10.2025 | 134,33 | 135,31 | 130,84 | 132,91 | -1,97% | 272.044,00 |
| 08.10.2025 | 137,03 | 137,19 | 132,40 | 135,58 | -0,48% | 264.554,00 |
| 07.10.2025 | 141,29 | 141,29 | 136,01 | 136,23 | -4,77% | 279.982,00 |
| 06.10.2025 | 148,49 | 148,70 | 142,27 | 143,05 | -3,38% | 146.938,00 |
| 03.10.2025 | 147,71 | 150,49 | 146,32 | 148,06 | 0,79% | 172.893,00 |
| 02.10.2025 | 146,88 | 147,85 | 144,18 | 146,90 | -0,22% | 165.797,00 |
| 01.10.2025 | 144,83 | 147,46 | 144,05 | 147,22 | 1,92% | 155.584,00 |
| 30.09.2025 | 145,21 | 146,40 | 143,11 | 144,44 | -0,58% | 167.954,00 |
| 29.09.2025 | 146,20 | 146,20 | 143,56 | 145,28 | -0,30% | 123.623,00 |
| 26.09.2025 | 143,81 | 146,52 | 142,92 | 145,72 | 1,62% | 172.774,00 |
| 25.09.2025 | 144,28 | 146,36 | 141,82 | 143,40 | -1,35% | 190.631,00 |
| 24.09.2025 | 143,26 | 147,45 | 143,26 | 145,36 | 0,91% | 216.685,00 |
| 23.09.2025 | 145,57 | 146,50 | 142,05 | 144,05 | -0,66% | 264.410,00 |
| 22.09.2025 | 146,64 | 147,55 | 144,16 | 145,00 | -1,79% | 383.823,00 |
| 19.09.2025 | 150,53 | 152,05 | 146,95 | 147,65 | -3,09% | 719.115,00 |
| 18.09.2025 | 152,35 | 153,40 | 150,08 | 152,36 | 0,28% | 326.750,00 |
| 17.09.2025 | 151,47 | 158,44 | 149,52 | 151,94 | 1,04% | 416.308,00 |
| 16.09.2025 | 152,74 | 152,74 | 149,22 | 150,37 | -1,32% | 415.080,00 |
| 15.09.2025 | 155,03 | 155,03 | 150,40 | 152,38 | -1,12% | 270.203,00 |
| 12.09.2025 | 154,85 | 156,89 | 153,90 | 154,10 | -1,81% | 263.362,00 |
| 11.09.2025 | 152,62 | 157,21 | 152,38 | 156,94 | 3,66% | 321.995,00 |
| 10.09.2025 | 153,67 | 154,58 | 150,20 | 151,40 | -1,02% | 215.650,00 |
| 09.09.2025 | 156,98 | 156,98 | 152,24 | 152,96 | -2,71% | 267.887,00 |
| 08.09.2025 | 156,35 | 157,76 | 153,66 | 157,22 | 0,20% | 284.303,00 |
| 05.09.2025 | 156,83 | 158,92 | 154,72 | 156,91 | 1,99% | 277.604,00 |
| 04.09.2025 | 149,90 | 155,12 | 149,88 | 153,85 | 3,74% | 253.188,00 |
| 03.09.2025 | 146,65 | 149,00 | 145,22 | 148,30 | 1,08% | 238.577,00 |
| 02.09.2025 | 143,59 | 147,52 | 143,59 | 146,71 | -0,37% | 280.933,00 |
| 29.08.2025 | 146,32 | 147,67 | 145,46 | 147,26 | 0,58% | 248.865,00 |
| 28.08.2025 | 145,88 | 146,48 | 143,90 | 146,41 | 0,33% | 173.541,00 |
| 27.08.2025 | 145,14 | 146,50 | 144,57 | 145,93 | 0,41% | 203.608,00 |
| 26.08.2025 | 145,35 | 147,37 | 145,07 | 145,34 | -0,51% | 285.263,00 |
| 25.08.2025 | 145,25 | 146,87 | 143,64 | 146,09 | -0,56% | 206.867,00 |
| 22.08.2025 | 140,00 | 148,58 | 139,06 | 146,92 | 5,87% | 372.020,00 |
| 21.08.2025 | 138,48 | 139,28 | 136,32 | 138,77 | -0,83% | 208.789,00 |
| 20.08.2025 | 143,12 | 143,87 | 139,14 | 139,93 | -2,23% | 385.839,00 |
| 19.08.2025 | 143,31 | 145,35 | 142,86 | 143,12 | 0,92% | 179.895,00 |
| 18.08.2025 | 142,60 | 143,48 | 141,52 | 141,82 | -0,39% | 256.529,00 |
| 15.08.2025 | 145,01 | 145,63 | 141,18 | 142,37 | -0,32% | 243.313,00 |
| 14.08.2025 | 141,15 | 143,19 | 140,02 | 142,83 | -1,33% | 365.168,00 |
| 13.08.2025 | 137,42 | 146,03 | 137,42 | 144,75 | 5,78% | 536.795,00 |
| 12.08.2025 | 131,30 | 137,38 | 130,09 | 136,84 | 5,62% | 340.721,00 |
| 11.08.2025 | 130,70 | 131,93 | 127,51 | 129,56 | -0,72% | 234.728,00 |
| 08.08.2025 | 128,00 | 131,13 | 128,00 | 130,50 | 1,02% | 209.206,00 |
| 07.08.2025 | 130,93 | 132,65 | 128,74 | 129,18 | -0,24% | 228.547,00 |
| 06.08.2025 | 130,63 | 131,37 | 129,19 | 129,49 | -0,19% | 254.420,00 |
| 05.08.2025 | 126,40 | 131,20 | 126,40 | 129,74 | 2,75% | 337.111,00 |
| 04.08.2025 | 123,00 | 126,68 | 122,20 | 126,27 | 2,96% | 264.385,00 |
| 01.08.2025 | 122,62 | 125,48 | 121,18 | 122,64 | 2,04% | 474.086,00 |
| 31.07.2025 | 119,28 | 121,38 | 118,20 | 120,19 | -0,51% | 409.992,00 |
| 30.07.2025 | 123,16 | 125,32 | 119,62 | 120,81 | -1,25% | 360.085,00 |
| 29.07.2025 | 124,57 | 124,86 | 120,60 | 122,34 | -0,81% | 307.930,00 |
| 28.07.2025 | 122,10 | 123,67 | 120,72 | 123,34 | 0,94% | 225.376,00 |
| 25.07.2025 | 122,08 | 122,50 | 120,10 | 122,19 | 0,90% | 274.116,00 |
| 24.07.2025 | 122,27 | 125,75 | 118,79 | 121,10 | -2,29% | 366.705,00 |
| 23.07.2025 | 127,90 | 128,61 | 121,64 | 123,94 | 0,49% | 468.385,00 |
| 22.07.2025 | 119,17 | 123,64 | 118,37 | 123,33 | 7,92% | 442.105,00 |
| 21.07.2025 | 115,46 | 116,38 | 113,85 | 114,28 | 0,16% | 186.256,00 |
| 18.07.2025 | 116,38 | 116,38 | 113,41 | 114,10 | -1,45% | 240.960,00 |
| 17.07.2025 | 115,36 | 116,65 | 114,58 | 115,78 | 0,37% | 341.906,00 |
| 16.07.2025 | 114,89 | 116,43 | 112,64 | 115,35 | 0,91% | 339.654,00 |
| 15.07.2025 | 119,66 | 120,76 | 113,38 | 114,31 | -4,42% | 453.713,00 |
| 14.07.2025 | 120,05 | 120,63 | 118,70 | 119,59 | -1,16% | 385.110,00 |
| 11.07.2025 | 118,87 | 121,90 | 117,20 | 120,99 | -0,03% | 469.964,00 |
| 10.07.2025 | 117,73 | 121,83 | 117,73 | 121,03 | 2,01% | 440.167,00 |
| 09.07.2025 | 115,97 | 119,27 | 113,72 | 118,64 | 5,34% | 355.245,00 |
| 08.07.2025 | 111,84 | 114,55 | 110,95 | 112,63 | 0,64% | 223.734,00 |
| 07.07.2025 | 115,31 | 115,32 | 111,45 | 111,91 | -3,06% | 272.508,00 |
| 03.07.2025 | 118,73 | 118,73 | 114,68 | 115,44 | -2,24% | 136.895,00 |
| 02.07.2025 | 116,38 | 119,04 | 115,88 | 118,08 | 1,24% | 211.439,00 |
| 01.07.2025 | 110,95 | 121,20 | 110,95 | 116,63 | 4,02% | 322.046,00 |
| 30.06.2025 | 113,40 | 114,23 | 111,63 | 112,12 | -0,55% | 201.778,00 |
| 27.06.2025 | 111,99 | 115,16 | 111,80 | 112,74 | 1,36% | 479.425,00 |
| 26.06.2025 | 109,83 | 111,39 | 108,92 | 111,23 | 1,27% | 188.318,00 |
| 25.06.2025 | 111,42 | 112,59 | 109,45 | 109,83 | -2,01% | 202.817,00 |
| 24.06.2025 | 109,83 | 113,67 | 108,89 | 112,08 | 1,55% | 273.670,00 |
| 23.06.2025 | 106,05 | 110,57 | 105,25 | 110,37 | 3,77% | 281.078,00 |
| 20.06.2025 | 105,86 | 106,55 | 103,52 | 106,36 | 1,72% | 662.603,00 |
| 18.06.2025 | 104,20 | 106,29 | 103,61 | 104,56 | 0,36% | 199.801,00 |