114,093$
-0,22%
Echtzeit-Aktienkurs M/I Homes Inc
Bid:
Ask:
Aktienkurse zur M/I Homes Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 114,22 | 115,36 | 112,01 | 114,34 | 0,14% | 158.206,00 |
| 31.03.2025 | 113,00 | 115,05 | 110,51 | 114,18 | 0,63% | 214.722,00 |
| 28.03.2025 | 117,11 | 117,11 | 112,80 | 113,46 | -2,77% | 206.846,00 |
| 27.03.2025 | 117,39 | 118,62 | 116,15 | 116,69 | -1,05% | 159.995,00 |
| 26.03.2025 | 118,40 | 120,20 | 116,66 | 117,93 | -0,07% | 174.388,00 |
| 25.03.2025 | 118,06 | 120,13 | 116,70 | 118,01 | -2,00% | 203.391,00 |
| 24.03.2025 | 117,42 | 120,59 | 117,42 | 120,42 | 3,92% | 215.995,00 |
| 21.03.2025 | 114,31 | 116,42 | 113,55 | 115,88 | -1,57% | 697.044,00 |
| 20.03.2025 | 116,00 | 120,41 | 116,00 | 117,73 | 0,46% | 199.980,00 |
| 19.03.2025 | 115,75 | 118,36 | 114,78 | 117,19 | 1,10% | 246.199,00 |
| 18.03.2025 | 115,71 | 116,40 | 114,71 | 115,91 | 0,10% | 221.313,00 |
| 17.03.2025 | 116,04 | 117,19 | 114,48 | 115,79 | -1,22% | 280.969,00 |
| 14.03.2025 | 116,22 | 117,96 | 114,83 | 117,22 | 2,08% | 232.190,00 |
| 13.03.2025 | 117,61 | 118,63 | 114,55 | 114,83 | -2,06% | 260.779,00 |
| 12.03.2025 | 119,62 | 120,37 | 115,67 | 117,24 | -1,47% | 306.119,00 |
| 11.03.2025 | 120,28 | 120,91 | 117,84 | 118,99 | -1,18% | 333.949,00 |
| 10.03.2025 | 120,26 | 124,16 | 119,94 | 120,41 | -0,57% | 348.690,00 |
| 07.03.2025 | 122,49 | 122,49 | 119,41 | 121,10 | -0,39% | 269.522,00 |
| 06.03.2025 | 119,94 | 122,88 | 119,33 | 121,58 | 2,05% | 303.545,00 |
| 05.03.2025 | 116,25 | 119,32 | 116,25 | 119,14 | 2,27% | 306.695,00 |
| 04.03.2025 | 114,00 | 118,37 | 113,21 | 116,50 | 1,59% | 421.237,00 |
| 03.03.2025 | 117,13 | 118,15 | 113,84 | 114,68 | -2,09% | 310.359,00 |
| 28.02.2025 | 116,84 | 118,08 | 115,56 | 117,13 | 0,18% | 301.803,00 |
| 27.02.2025 | 119,38 | 120,13 | 116,64 | 116,92 | -1,85% | 252.122,00 |
| 26.02.2025 | 121,51 | 122,40 | 118,02 | 119,12 | -1,65% | 238.909,00 |
| 25.02.2025 | 117,82 | 122,24 | 117,28 | 121,12 | 4,30% | 353.717,00 |
| 24.02.2025 | 116,99 | 118,27 | 115,01 | 116,13 | -0,58% | 269.878,00 |
| 21.02.2025 | 121,56 | 121,80 | 115,71 | 116,81 | -2,09% | 245.486,00 |
| 20.02.2025 | 115,49 | 119,79 | 115,12 | 119,30 | 2,61% | 476.873,00 |
| 19.02.2025 | 114,43 | 117,16 | 112,83 | 116,26 | -0,85% | 332.772,00 |
| 18.02.2025 | 118,40 | 118,40 | 114,76 | 117,26 | -1,91% | 268.618,00 |
| 17.02.2025 | 119,55 | 119,56 | 119,35 | 119,54 | 0,25% | - |
| 14.02.2025 | 118,24 | 121,96 | 118,24 | 119,24 | 1,18% | 300.475,00 |
| 13.02.2025 | 118,08 | 118,94 | 116,44 | 117,85 | 0,61% | 234.367,00 |
| 12.02.2025 | 116,53 | 117,33 | 114,46 | 117,14 | -2,10% | 295.534,00 |
| 11.02.2025 | 116,94 | 119,93 | 116,49 | 119,65 | 2,20% | 268.537,00 |
| 10.02.2025 | 116,73 | 118,33 | 115,55 | 117,08 | 0,83% | 292.769,00 |
| 07.02.2025 | 119,37 | 119,46 | 115,60 | 116,12 | -3,30% | 332.865,00 |
| 06.02.2025 | 121,30 | 122,60 | 119,17 | 120,08 | -0,71% | 297.269,00 |
| 05.02.2025 | 122,64 | 123,36 | 120,04 | 120,94 | -0,81% | 413.608,00 |
| 04.02.2025 | 120,13 | 122,54 | 119,61 | 121,93 | 0,98% | 506.866,00 |
| 03.02.2025 | 122,80 | 123,76 | 119,38 | 120,75 | -4,01% | 321.195,00 |
| 31.01.2025 | 128,48 | 129,00 | 125,50 | 125,80 | -3,20% | 365.593,00 |
| 30.01.2025 | 128,46 | 131,67 | 127,00 | 129,96 | 1,18% | 464.404,00 |
| 29.01.2025 | 133,95 | 135,59 | 126,85 | 128,44 | -5,04% | 481.414,00 |
| 28.01.2025 | 136,12 | 138,35 | 134,97 | 135,26 | -2,04% | 533.761,00 |
| 27.01.2025 | 134,95 | 141,75 | 134,95 | 138,07 | 1,90% | 338.342,00 |
| 24.01.2025 | 135,80 | 136,26 | 134,10 | 135,50 | -0,76% | 248.090,00 |
| 23.01.2025 | 135,58 | 137,83 | 134,76 | 136,54 | -0,23% | 283.934,00 |
| 22.01.2025 | 137,68 | 139,00 | 135,32 | 136,86 | -1,06% | 356.193,00 |
| 21.01.2025 | 139,63 | 141,94 | 137,90 | 138,33 | 0,47% | 316.590,00 |
| 17.01.2025 | 140,05 | 141,02 | 136,52 | 137,68 | 0,48% | 357.294,00 |
| 16.01.2025 | 137,35 | 138,18 | 135,11 | 137,02 | -0,24% | 262.345,00 |
| 15.01.2025 | 139,04 | 140,01 | 135,78 | 137,35 | 3,22% | 253.088,00 |
| 14.01.2025 | 130,70 | 133,17 | 129,00 | 133,07 | 5,29% | 310.919,00 |
| 13.01.2025 | 123,67 | 126,55 | 123,02 | 126,38 | 1,81% | 283.954,00 |
| 10.01.2025 | 125,14 | 126,18 | 123,74 | 124,13 | -2,93% | 304.177,00 |
| 08.01.2025 | 125,70 | 128,46 | 124,68 | 127,88 | 0,88% | 268.126,00 |
| 07.01.2025 | 130,94 | 131,67 | 125,89 | 126,77 | -2,64% | 422.044,00 |
| 06.01.2025 | 132,54 | 135,00 | 130,04 | 130,21 | -1,32% | 230.551,00 |
| 03.01.2025 | 131,51 | 132,59 | 130,07 | 131,95 | 0,96% | 244.604,00 |
| 02.01.2025 | 134,94 | 135,99 | 130,03 | 130,69 | -1,70% | 206.417,00 |
| 31.12.2024 | 133,21 | 135,01 | 132,78 | 132,95 | 0,39% | 180.560,00 |
| 30.12.2024 | 133,85 | 134,06 | 130,63 | 132,44 | -1,14% | 200.154,00 |
| 27.12.2024 | 135,18 | 136,20 | 132,19 | 133,97 | -1,74% | 204.640,00 |
| 26.12.2024 | 134,73 | 137,04 | 133,55 | 136,34 | 0,17% | 220.851,00 |
| 24.12.2024 | 133,38 | 136,31 | 133,18 | 136,11 | 1,45% | 145.108,00 |
| 23.12.2024 | 133,26 | 135,44 | 132,67 | 134,17 | 0,15% | 347.546,00 |
| 20.12.2024 | 135,25 | 138,45 | 133,67 | 133,97 | -1,78% | 1.359.304,00 |
| 19.12.2024 | 139,04 | 142,72 | 136,21 | 136,40 | -3,53% | 508.922,00 |
| 18.12.2024 | 152,65 | 152,65 | 140,86 | 141,39 | -6,20% | 339.607,00 |
| 17.12.2024 | 154,48 | 156,00 | 149,85 | 150,73 | -2,56% | 206.339,00 |
| 16.12.2024 | 152,61 | 155,72 | 151,94 | 154,69 | 1,86% | 301.340,00 |
| 13.12.2024 | 154,28 | 155,88 | 148,95 | 151,87 | -2,38% | 291.998,00 |
| 12.12.2024 | 156,46 | 158,15 | 155,20 | 155,57 | -0,58% | 401.864,00 |
| 11.12.2024 | 160,14 | 160,72 | 156,19 | 156,48 | -1,04% | 258.960,00 |
| 10.12.2024 | 157,58 | 160,68 | 154,23 | 158,13 | -1,78% | 223.439,00 |
| 09.12.2024 | 161,86 | 162,19 | 159,61 | 160,99 | 1,03% | 189.591,00 |
| 06.12.2024 | 163,66 | 163,66 | 157,08 | 159,35 | -0,29% | 219.735,00 |
| 05.12.2024 | 164,52 | 164,68 | 159,39 | 159,81 | -1,47% | 256.348,00 |
| 04.12.2024 | 166,73 | 167,29 | 161,43 | 162,20 | -3,44% | 248.164,00 |
| 03.12.2024 | 168,33 | 168,50 | 165,82 | 167,97 | 0,65% | 257.543,00 |
| 02.12.2024 | 164,32 | 168,10 | 162,54 | 166,89 | 1,13% | 258.197,00 |
| 29.11.2024 | 166,26 | 167,06 | 163,32 | 165,03 | 0,30% | 102.147,00 |
| 27.11.2024 | 167,68 | 169,51 | 163,79 | 164,54 | -0,35% | 175.922,00 |
| 26.11.2024 | 166,17 | 168,35 | 162,42 | 165,12 | -2,38% | 268.631,00 |
| 25.11.2024 | 164,39 | 172,23 | 164,00 | 169,14 | 5,32% | 410.720,00 |
| 22.11.2024 | 158,25 | 161,11 | 157,12 | 160,59 | 2,82% | 173.757,00 |
| 21.11.2024 | 155,39 | 158,96 | 155,24 | 156,19 | 1,02% | 165.881,00 |
| 20.11.2024 | 155,06 | 156,21 | 153,35 | 154,61 | -0,73% | 197.203,00 |
| 19.11.2024 | 154,16 | 156,44 | 151,54 | 155,75 | 0,65% | 158.120,00 |
| 18.11.2024 | 154,00 | 157,24 | 153,51 | 154,74 | -0,47% | 157.300,00 |
| 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 |