145,685$
-0,24%
Echtzeit-Aktienkurs M/I Homes Inc
Bid:
Ask:
Aktienkurse zur M/I Homes Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 148,29 | 148,64 | 144,78 | 146,03 | -2,83% | 208.919,00 |
| 07.07.2026 | 151,04 | 152,97 | 149,52 | 150,28 | -1,37% | 238.108,00 |
| 06.07.2026 | 156,80 | 156,80 | 152,22 | 152,37 | -2,85% | 231.716,00 |
| 02.07.2026 | 156,57 | 157,83 | 154,80 | 156,84 | 0,18% | 211.996,00 |
| 01.07.2026 | 159,00 | 162,11 | 156,32 | 156,56 | -2,63% | 296.684,00 |
| 30.06.2026 | 161,37 | 161,70 | 159,50 | 160,79 | -0,34% | 255.810,00 |
| 29.06.2026 | 160,09 | 161,78 | 158,20 | 161,34 | -1,02% | 269.747,00 |
| 26.06.2026 | 159,90 | 163,09 | 159,12 | 163,00 | 2,39% | 725.069,00 |
| 25.06.2026 | 159,74 | 163,66 | 157,86 | 159,19 | 0,23% | 260.456,00 |
| 24.06.2026 | 149,44 | 161,25 | 149,44 | 158,83 | 6,85% | 490.861,00 |
| 23.06.2026 | 148,99 | 150,50 | 148,05 | 148,65 | -0,30% | 342.065,00 |
| 22.06.2026 | 148,40 | 150,25 | 148,40 | 149,09 | 0,34% | 353.654,00 |
| 19.06.2026 | 148,73 | 149,09 | 148,41 | 148,59 | -0,34% | - |
| 18.06.2026 | 143,32 | 151,02 | 143,32 | 149,09 | 4,42% | 447.645,00 |
| 17.06.2026 | 143,73 | 149,02 | 141,94 | 142,78 | -1,56% | 413.062,00 |
| 16.06.2026 | 142,58 | 145,67 | 142,57 | 145,04 | 2,65% | 249.048,00 |
| 15.06.2026 | 143,70 | 144,74 | 140,32 | 141,29 | -0,03% | 238.058,00 |
| 12.06.2026 | 141,39 | 143,10 | 140,56 | 141,33 | -0,44% | 197.388,00 |
| 11.06.2026 | 137,83 | 142,16 | 137,64 | 141,95 | 3,31% | 152.201,00 |
| 10.06.2026 | 140,68 | 140,68 | 137,03 | 137,40 | -2,40% | 191.682,00 |
| 09.06.2026 | 137,35 | 142,20 | 137,35 | 140,78 | 3,87% | 252.798,00 |
| 08.06.2026 | 137,53 | 138,30 | 135,48 | 135,53 | -1,31% | 122.094,00 |
| 05.06.2026 | 137,00 | 138,80 | 136,75 | 137,33 | -0,74% | 145.733,00 |
| 04.06.2026 | 138,52 | 139,47 | 137,07 | 138,36 | 1,79% | 164.221,00 |
| 03.06.2026 | 136,26 | 138,37 | 135,83 | 135,93 | -1,81% | 163.077,00 |
| 02.06.2026 | 138,00 | 141,31 | 137,22 | 138,43 | 0,56% | 273.301,00 |
| 01.06.2026 | 134,98 | 138,00 | 134,77 | 137,66 | 4,59% | 343.384,00 |
| 29.05.2026 | 132,66 | 133,99 | 131,08 | 131,62 | -0,68% | 222.456,00 |
| 28.05.2026 | 133,13 | 134,19 | 130,93 | 132,52 | -0,83% | 148.502,00 |
| 27.05.2026 | 133,27 | 136,73 | 132,14 | 133,63 | 1,15% | 247.985,00 |
| 26.05.2026 | 130,34 | 132,33 | 130,01 | 132,11 | 1,76% | 247.879,00 |
| 22.05.2026 | 128,54 | 134,00 | 127,55 | 129,82 | 0,67% | 187.631,00 |
| 21.05.2026 | 125,64 | 129,21 | 123,96 | 128,96 | 1,18% | 199.526,00 |
| 20.05.2026 | 123,62 | 127,65 | 121,89 | 127,46 | 4,14% | 227.405,00 |
| 19.05.2026 | 122,15 | 123,36 | 120,43 | 122,39 | -1,21% | 177.412,00 |
| 18.05.2026 | 122,63 | 124,99 | 122,63 | 123,89 | 2,11% | 187.155,00 |
| 15.05.2026 | 126,96 | 127,76 | 121,32 | 121,33 | -4,09% | 221.513,00 |
| 14.05.2026 | 128,34 | 129,74 | 126,03 | 126,51 | -0,45% | 206.940,00 |
| 13.05.2026 | 126,84 | 128,34 | 125,23 | 127,08 | -0,71% | 174.850,00 |
| 12.05.2026 | 131,15 | 131,47 | 126,61 | 127,99 | -1,73% | 171.602,00 |
| 11.05.2026 | 131,46 | 132,59 | 130,16 | 130,24 | -1,24% | 173.523,00 |
| 08.05.2026 | 131,52 | 132,52 | 129,97 | 131,87 | 1,42% | 152.831,00 |
| 07.05.2026 | 133,06 | 133,06 | 128,50 | 130,02 | -1,25% | 226.210,00 |
| 06.05.2026 | 132,86 | 135,81 | 130,25 | 131,67 | 2,48% | 187.786,00 |
| 05.05.2026 | 127,22 | 129,76 | 126,01 | 128,48 | 2,19% | 167.267,00 |
| 04.05.2026 | 128,78 | 128,86 | 124,70 | 125,73 | -3,35% | 197.328,00 |
| 01.05.2026 | 132,11 | 132,11 | 129,72 | 130,09 | -1,06% | 155.777,00 |
| 30.04.2026 | 130,87 | 132,28 | 129,34 | 131,49 | 1,15% | 260.811,00 |
| 29.04.2026 | 134,23 | 135,12 | 129,88 | 129,99 | -3,90% | 350.243,00 |
| 28.04.2026 | 135,48 | 136,52 | 133,99 | 135,26 | 0,79% | 324.805,00 |
| 27.04.2026 | 132,65 | 135,94 | 132,62 | 134,20 | 0,42% | 345.004,00 |
| 24.04.2026 | 132,09 | 135,45 | 130,74 | 133,64 | -0,76% | 337.674,00 |
| 23.04.2026 | 133,61 | 135,47 | 131,83 | 134,67 | 0,77% | 259.067,00 |
| 22.04.2026 | 132,26 | 138,42 | 129,33 | 133,64 | 3,69% | 317.497,00 |
| 21.04.2026 | 132,11 | 132,11 | 128,20 | 128,88 | 1,19% | 351.917,00 |
| 20.04.2026 | 126,25 | 128,27 | 125,32 | 127,36 | 0,78% | 233.497,00 |
| 17.04.2026 | 122,06 | 127,56 | 121,72 | 126,38 | 5,94% | 312.854,00 |
| 16.04.2026 | 120,47 | 121,99 | 119,09 | 119,29 | -0,98% | 217.418,00 |
| 15.04.2026 | 123,43 | 123,43 | 120,43 | 120,47 | -2,97% | 180.360,00 |
| 14.04.2026 | 123,82 | 125,77 | 123,81 | 124,16 | 0,02% | 194.614,00 |
| 13.04.2026 | 122,72 | 124,48 | 120,84 | 124,13 | 0,01% | 208.001,00 |
| 10.04.2026 | 124,75 | 125,36 | 122,96 | 124,12 | -0,79% | 138.345,00 |
| 09.04.2026 | 124,50 | 127,01 | 123,04 | 125,11 | 0,99% | 329.653,00 |
| 08.04.2026 | 122,96 | 125,80 | 122,38 | 123,88 | 5,26% | 311.771,00 |
| 07.04.2026 | 122,00 | 122,00 | 116,78 | 117,69 | -4,05% | 228.589,00 |
| 06.04.2026 | 121,11 | 122,87 | 119,50 | 122,66 | 0,86% | 215.609,00 |
| 02.04.2026 | 122,57 | 124,74 | 120,48 | 121,62 | -1,12% | 159.962,00 |
| 01.04.2026 | 120,92 | 124,48 | 120,92 | 123,00 | 0,45% | 176.490,00 |
| 31.03.2026 | 120,46 | 123,77 | 119,42 | 122,45 | 3,22% | 224.832,00 |
| 30.03.2026 | 120,73 | 121,24 | 117,88 | 118,63 | 0,07% | 299.326,00 |
| 27.03.2026 | 121,20 | 121,98 | 118,53 | 118,55 | -2,73% | 246.040,00 |
| 26.03.2026 | 122,30 | 124,00 | 120,71 | 121,88 | -0,99% | 128.147,00 |
| 25.03.2026 | 124,77 | 124,81 | 120,41 | 123,10 | 0,16% | 170.117,00 |
| 24.03.2026 | 122,38 | 124,32 | 121,37 | 122,90 | -0,56% | 164.614,00 |
| 23.03.2026 | 124,74 | 125,67 | 122,77 | 123,59 | 2,67% | 239.248,00 |
| 20.03.2026 | 121,50 | 122,82 | 117,87 | 120,38 | -2,03% | 709.794,00 |
| 19.03.2026 | 123,46 | 123,65 | 120,70 | 122,87 | -0,84% | 232.963,00 |
| 18.03.2026 | 128,16 | 128,30 | 123,75 | 123,91 | -3,90% | 182.369,00 |
| 17.03.2026 | 130,13 | 130,35 | 128,61 | 128,94 | -0,19% | 163.614,00 |
| 16.03.2026 | 129,00 | 129,84 | 128,15 | 129,18 | 0,37% | 137.118,00 |
| 13.03.2026 | 130,27 | 131,73 | 127,95 | 128,71 | 0,31% | 292.530,00 |
| 12.03.2026 | 127,50 | 128,55 | 125,33 | 128,31 | -1,19% | 214.550,00 |
| 11.03.2026 | 131,45 | 133,48 | 129,73 | 129,85 | -2,41% | 168.758,00 |
| 10.03.2026 | 134,07 | 136,08 | 131,37 | 133,06 | -0,66% | 249.878,00 |
| 09.03.2026 | 133,01 | 134,86 | 128,29 | 133,94 | -1,24% | 347.658,00 |
| 06.03.2026 | 136,51 | 137,98 | 134,68 | 135,62 | -1,99% | 259.178,00 |
| 05.03.2026 | 141,72 | 144,18 | 136,38 | 138,37 | -3,83% | 299.335,00 |
| 04.03.2026 | 142,89 | 145,33 | 141,00 | 143,88 | 1,17% | 422.290,00 |
| 03.03.2026 | 138,20 | 142,94 | 137,92 | 142,21 | 0,58% | 276.011,00 |
| 02.03.2026 | 139,06 | 141,75 | 137,60 | 141,39 | -0,54% | 234.376,00 |
| 27.02.2026 | 140,25 | 144,14 | 139,96 | 142,16 | 0,77% | 270.107,00 |
| 26.02.2026 | 142,30 | 142,66 | 140,24 | 141,07 | 0,48% | 161.335,00 |
| 25.02.2026 | 141,75 | 141,92 | 136,80 | 140,40 | -1,03% | 218.450,00 |
| 24.02.2026 | 141,00 | 145,04 | 141,00 | 141,86 | 0,58% | 147.843,00 |
| 23.02.2026 | 143,18 | 143,41 | 138,74 | 141,04 | -1,69% | 190.072,00 |
| 20.02.2026 | 142,26 | 145,30 | 141,75 | 143,46 | 1,32% | 235.509,00 |
| 19.02.2026 | 143,59 | 144,09 | 141,54 | 141,59 | -1,74% | 132.869,00 |
| 18.02.2026 | 144,06 | 147,93 | 143,00 | 144,10 | -1,80% | 247.211,00 |
| 17.02.2026 | 149,66 | 149,66 | 143,85 | 146,74 | -1,90% | 226.358,00 |
| 13.02.2026 | 147,96 | 152,13 | 146,88 | 149,58 | 1,88% | 438.709,00 |