133,968$
3,95%
Echtzeit-Aktienkurs M/I Homes Inc
Bid:
Ask:
Aktienkurse zur M/I Homes Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 130,02 | 136,88 | 129,64 | 132,65 | 2,93% | - |
| 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 |
| 12.02.2026 | 146,10 | 148,50 | 145,19 | 146,82 | 0,98% | 394.689,00 |
| 11.02.2026 | 144,00 | 146,11 | 142,78 | 145,39 | -0,01% | 167.852,00 |
| 10.02.2026 | 143,38 | 146,83 | 143,38 | 145,40 | 2,56% | 242.369,00 |
| 09.02.2026 | 142,50 | 143,88 | 140,75 | 141,77 | -0,06% | 250.138,00 |
| 06.02.2026 | 139,67 | 145,18 | 139,67 | 141,86 | 0,85% | 306.325,00 |
| 05.02.2026 | 139,54 | 142,83 | 138,48 | 140,66 | 1,34% | 322.873,00 |
| 04.02.2026 | 136,68 | 142,27 | 135,11 | 138,80 | 3,12% | 387.533,00 |
| 03.02.2026 | 132,21 | 142,24 | 132,21 | 134,60 | 0,75% | 295.693,00 |
| 02.02.2026 | 133,13 | 135,11 | 133,07 | 133,60 | -0,07% | 216.667,00 |
| 30.01.2026 | 135,05 | 135,05 | 130,80 | 133,70 | -1,96% | 373.752,00 |
| 29.01.2026 | 132,12 | 136,37 | 131,60 | 136,37 | 3,03% | 502.954,00 |
| 28.01.2026 | 125,45 | 134,93 | 125,45 | 132,36 | 2,92% | 582.919,00 |
| 27.01.2026 | 132,59 | 133,99 | 128,59 | 128,60 | -4,02% | 376.234,00 |
| 26.01.2026 | 134,20 | 134,72 | 133,05 | 133,98 | 0,40% | 149.940,00 |
| 23.01.2026 | 135,46 | 135,66 | 132,04 | 133,45 | -1,69% | 157.948,00 |
| 22.01.2026 | 139,17 | 140,65 | 134,95 | 135,75 | -1,88% | 230.105,00 |
| 21.01.2026 | 134,73 | 139,79 | 134,73 | 138,35 | 3,01% | 153.491,00 |
| 20.01.2026 | 134,51 | 137,34 | 132,06 | 134,31 | -1,36% | 179.265,00 |
| 19.01.2026 | 136,06 | 136,39 | 135,88 | 136,17 | -0,72% | - |
| 16.01.2026 | 137,80 | 139,56 | 136,05 | 137,16 | -1,32% | 155.109,00 |
| 15.01.2026 | 138,09 | 140,15 | 136,64 | 139,00 | 1,55% | 162.514,00 |
| 14.01.2026 | 139,51 | 139,82 | 136,41 | 136,88 | -2,10% | 145.146,00 |
| 13.01.2026 | 138,57 | 139,99 | 138,25 | 139,81 | 0,97% | 123.660,00 |
| 12.01.2026 | 138,80 | 141,02 | 137,40 | 138,47 | -0,62% | 200.521,00 |
| 09.01.2026 | 134,57 | 140,29 | 134,22 | 139,34 | 5,70% | 376.673,00 |
| 08.01.2026 | 127,66 | 133,23 | 125,83 | 131,82 | 4,10% | 199.444,00 |
| 07.01.2026 | 131,06 | 131,24 | 126,10 | 126,63 | -1,60% | 262.610,00 |
| 06.01.2026 | 126,54 | 129,18 | 125,20 | 128,69 | 0,54% | 226.278,00 |
| 05.01.2026 | 128,03 | 130,64 | 126,66 | 128,00 | 0,13% | 175.175,00 |
| 02.01.2026 | 128,66 | 129,90 | 126,58 | 127,84 | -0,09% | 179.871,00 |
| 31.12.2025 | 128,49 | 129,00 | 127,45 | 127,95 | -0,74% | 128.253,00 |
| 30.12.2025 | 129,89 | 129,89 | 127,43 | 128,91 | 0,19% | 120.651,00 |
| 29.12.2025 | 129,00 | 129,80 | 127,44 | 128,66 | -0,25% | 148.416,00 |
| 26.12.2025 | 128,99 | 129,21 | 126,21 | 128,98 | 0,14% | 88.859,00 |
| 24.12.2025 | 127,42 | 129,94 | 127,10 | 128,80 | 1,35% | 92.855,00 |
| 23.12.2025 | 127,41 | 127,78 | 126,25 | 127,09 | -0,49% | 178.818,00 |
| 22.12.2025 | 127,79 | 128,65 | 126,50 | 127,72 | 0,05% | 192.732,00 |
| 19.12.2025 | 130,56 | 130,94 | 126,69 | 127,65 | -4,02% | 521.965,00 |
| 18.12.2025 | 136,45 | 136,45 | 132,96 | 133,00 | -0,37% | 166.931,00 |
| 17.12.2025 | 130,74 | 134,79 | 130,74 | 133,50 | 0,18% | 199.259,00 |
| 16.12.2025 | 134,42 | 136,19 | 131,66 | 133,26 | -1,24% | 196.888,00 |
| 15.12.2025 | 138,45 | 138,45 | 134,70 | 134,93 | -0,60% | 162.938,00 |
| 12.12.2025 | 136,24 | 136,66 | 134,59 | 135,74 | -0,01% | 167.769,00 |
| 11.12.2025 | 136,03 | 137,10 | 135,14 | 135,75 | 0,81% | 149.088,00 |
| 10.12.2025 | 129,99 | 135,87 | 129,69 | 134,66 | 4,51% | 234.674,00 |
| 09.12.2025 | 128,50 | 131,44 | 127,87 | 128,85 | -1,63% | 236.246,00 |
| 08.12.2025 | 133,94 | 134,40 | 130,00 | 130,99 | -1,94% | 169.390,00 |
| 05.12.2025 | 133,08 | 135,94 | 131,47 | 133,58 | -0,70% | 118.760,00 |
| 04.12.2025 | 138,11 | 138,11 | 133,73 | 134,52 | -2,13% | 141.706,00 |
| 03.12.2025 | 136,69 | 140,11 | 135,45 | 137,45 | 1,05% | 202.678,00 |
| 02.12.2025 | 136,19 | 137,24 | 135,07 | 136,02 | -0,10% | 153.987,00 |
| 01.12.2025 | 135,92 | 138,13 | 135,36 | 136,15 | -1,05% | 196.771,00 |
| 28.11.2025 | 139,00 | 139,43 | 136,74 | 137,59 | -1,41% | 106.205,00 |