116,810$
-2,09%
Echtzeit-Aktienkurs M/I Homes
Bid:
Ask:
Aktienkurse zur M/I Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 119,52 | 121,80 | 115,71 | 116,81 | -2,09% | 245.262,00 |
| 20.02.2025 | 115,49 | 119,79 | 115,12 | 119,30 | 2,61% | 476.867,00 |
| 19.02.2025 | 114,43 | 117,16 | 112,83 | 116,26 | -0,85% | 328.127,00 |
| 18.02.2025 | 118,40 | 118,40 | 114,76 | 117,26 | -1,66% | 268.273,00 |
| 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% | 234.298,00 |
| 12.02.2025 | 116,53 | 117,33 | 114,46 | 117,14 | -2,10% | 295.478,00 |
| 11.02.2025 | 116,94 | 119,93 | 116,49 | 119,65 | 2,20% | 267.061,00 |
| 10.02.2025 | 116,73 | 118,33 | 115,55 | 117,08 | 0,83% | 292.542,00 |
| 07.02.2025 | 119,21 | 119,46 | 115,60 | 116,12 | -3,30% | 332.782,00 |
| 06.02.2025 | 121,30 | 122,60 | 119,17 | 120,08 | -0,71% | 297.234,00 |
| 05.02.2025 | 122,64 | 123,36 | 120,04 | 120,94 | -0,81% | 413.255,00 |
| 04.02.2025 | 120,13 | 122,54 | 119,61 | 121,93 | 0,98% | 500.839,00 |
| 03.02.2025 | 122,80 | 123,76 | 119,38 | 120,75 | -4,01% | 321.002,00 |
| 31.01.2025 | 129,00 | 129,00 | 125,50 | 125,80 | -3,20% | 365.580,00 |
| 30.01.2025 | 128,46 | 131,67 | 127,00 | 129,96 | 1,18% | 449.858,00 |
| 29.01.2025 | 133,95 | 135,59 | 126,85 | 128,44 | -5,04% | 478.867,00 |
| 28.01.2025 | 136,12 | 138,35 | 134,97 | 135,26 | -2,04% | 509.370,00 |
| 27.01.2025 | 134,95 | 141,75 | 134,95 | 138,07 | 1,90% | 338.327,00 |
| 24.01.2025 | 135,69 | 136,26 | 134,10 | 135,50 | -0,76% | 247.988,00 |
| 23.01.2025 | 135,58 | 137,83 | 134,76 | 136,54 | -0,23% | 277.610,00 |
| 22.01.2025 | 137,68 | 139,00 | 135,32 | 136,86 | -1,06% | 346.991,00 |
| 21.01.2025 | 139,63 | 141,94 | 137,90 | 138,33 | 0,47% | 293.391,00 |
| 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% | 262.342,00 |
| 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% | 310.906,00 |
| 13.01.2025 | 123,67 | 126,55 | 123,02 | 126,38 | 1,81% | 262.023,00 |
| 10.01.2025 | 125,46 | 126,18 | 123,74 | 124,13 | -2,93% | 304.004,00 |
| 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% | 421.997,00 |
| 06.01.2025 | 132,54 | 135,00 | 130,04 | 130,21 | -1,32% | 217.668,00 |
| 03.01.2025 | 131,64 | 132,59 | 130,07 | 131,95 | 0,96% | 244.604,00 |
| 02.01.2025 | 134,94 | 135,99 | 130,03 | 130,69 | -1,70% | 206.017,00 |
| 31.12.2024 | 133,21 | 135,01 | 132,78 | 132,95 | 0,39% | 180.560,00 |
| 30.12.2024 | 134,06 | 134,06 | 130,63 | 132,44 | -1,14% | 200.152,00 |
| 27.12.2024 | 135,32 | 136,20 | 132,19 | 133,97 | -1,74% | 180.650,00 |
| 26.12.2024 | 134,73 | 137,04 | 133,55 | 136,34 | 0,17% | 196.603,00 |
| 24.12.2024 | 133,38 | 136,31 | 133,18 | 136,11 | 1,45% | 145.108,00 |
| 23.12.2024 | 133,33 | 135,44 | 132,67 | 134,17 | 0,15% | 345.795,00 |
| 20.12.2024 | 136,00 | 138,45 | 133,67 | 133,97 | -1,78% | 1.202.111,00 |
| 19.12.2024 | 139,04 | 142,72 | 136,21 | 136,40 | -3,53% | 496.907,00 |
| 18.12.2024 | 152,65 | 152,65 | 140,86 | 141,39 | -6,20% | 338.993,00 |
| 17.12.2024 | 155,33 | 156,00 | 149,85 | 150,73 | -2,56% | 206.176,00 |
| 16.12.2024 | 152,61 | 155,72 | 151,94 | 154,69 | 1,86% | 289.900,00 |
| 13.12.2024 | 154,20 | 155,88 | 148,95 | 151,87 | -2,38% | 291.452,00 |
| 12.12.2024 | 156,46 | 158,15 | 155,20 | 155,57 | -0,58% | 345.601,00 |
| 11.12.2024 | 160,14 | 160,72 | 156,19 | 156,48 | -1,04% | 258.943,00 |
| 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% | 189.453,00 |
| 06.12.2024 | 162,36 | 163,66 | 157,08 | 159,35 | -0,29% | 219.626,00 |
| 05.12.2024 | 164,52 | 164,68 | 159,39 | 159,81 | -1,47% | 247.860,00 |
| 04.12.2024 | 166,73 | 167,29 | 161,43 | 162,20 | -3,44% | 222.210,00 |
| 03.12.2024 | 168,33 | 168,50 | 165,82 | 167,97 | 0,65% | 257.413,00 |
| 02.12.2024 | 164,32 | 168,10 | 162,54 | 166,89 | 1,13% | 257.243,00 |
| 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% | 268.607,00 |
| 25.11.2024 | 164,39 | 172,23 | 164,00 | 169,14 | 5,32% | 410.656,00 |
| 22.11.2024 | 157,91 | 161,11 | 157,12 | 160,59 | 3,87% | 170.840,00 |
| 20.11.2024 | 155,06 | 156,21 | 153,35 | 154,61 | -0,73% | 176.298,00 |
| 19.11.2024 | 154,16 | 156,44 | 151,54 | 155,75 | 0,65% | 133.090,00 |
| 18.11.2024 | 154,00 | 157,24 | 153,51 | 154,74 | -0,47% | 157.218,00 |
| 15.11.2024 | 155,14 | 157,20 | 152,46 | 155,47 | 0,39% | 285.690,00 |
| 14.11.2024 | 153,59 | 157,37 | 153,59 | 154,87 | 0,82% | 197.300,00 |
| 13.11.2024 | 159,12 | 159,91 | 153,00 | 153,61 | -1,53% | 242.802,00 |
| 12.11.2024 | 163,84 | 165,40 | 155,81 | 156,00 | -6,06% | 272.833,00 |
| 11.11.2024 | 169,12 | 170,38 | 165,44 | 166,07 | -0,57% | 194.581,00 |
| 08.11.2024 | 164,35 | 167,34 | 164,13 | 167,03 | 1,64% | 286.423,00 |
| 07.11.2024 | 161,97 | 166,00 | 160,80 | 164,33 | 2,11% | 301.519,00 |
| 06.11.2024 | 158,80 | 161,41 | 154,82 | 160,93 | 0,44% | 579.499,00 |
| 05.11.2024 | 154,35 | 160,49 | 153,20 | 160,22 | 2,76% | 259.991,00 |
| 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% | 315.216,00 |
| 31.10.2024 | 151,26 | 153,00 | 150,29 | 151,59 | -0,92% | 277.281,00 |
| 30.10.2024 | 149,67 | 156,00 | 149,67 | 153,00 | -0,29% | 399.187,00 |
| 29.10.2024 | 150,00 | 153,75 | 145,65 | 153,45 | -4,24% | 578.533,00 |
| 28.10.2024 | 159,49 | 162,63 | 159,09 | 160,24 | 1,83% | 171.878,00 |
| 25.10.2024 | 161,27 | 161,97 | 157,19 | 157,36 | -1,82% | 178.920,00 |
| 24.10.2024 | 159,43 | 162,80 | 159,28 | 160,27 | 1,27% | 180.545,00 |
| 23.10.2024 | 156,41 | 159,53 | 155,70 | 158,26 | 0,11% | 179.016,00 |
| 22.10.2024 | 162,98 | 162,98 | 157,81 | 158,08 | -4,16% | 204.450,00 |
| 21.10.2024 | 173,43 | 174,04 | 164,78 | 164,95 | -5,33% | 246.443,00 |
| 18.10.2024 | 173,08 | 176,18 | 171,84 | 174,24 | 1,41% | 259.679,00 |
| 17.10.2024 | 174,63 | 174,63 | 170,24 | 171,82 | -1,77% | 212.046,00 |
| 16.10.2024 | 172,64 | 176,18 | 171,41 | 174,92 | 3,11% | 277.033,00 |
| 15.10.2024 | 168,85 | 172,57 | 168,70 | 169,64 | 1,30% | 194.542,00 |
| 14.10.2024 | 163,23 | 168,20 | 163,23 | 167,46 | 2,86% | 189.627,00 |
| 11.10.2024 | 161,15 | 164,05 | 161,15 | 162,81 | 1,19% | 142.322,00 |
| 10.10.2024 | 159,47 | 162,04 | 158,00 | 160,89 | -0,89% | 177.227,00 |
| 09.10.2024 | 163,31 | 164,20 | 161,60 | 162,34 | -0,78% | 206.394,00 |
| 08.10.2024 | 163,00 | 165,56 | 161,29 | 163,61 | 0,52% | 180.850,00 |
| 07.10.2024 | 163,52 | 163,52 | 160,50 | 162,77 | -1,78% | 257.918,00 |
| 04.10.2024 | 169,98 | 170,08 | 161,51 | 165,72 | -1,02% | 227.865,00 |
| 03.10.2024 | 165,80 | 167,57 | 164,00 | 167,43 | 0,23% | 168.022,00 |
| 02.10.2024 | 169,86 | 170,08 | 165,51 | 167,05 | -3,07% | 171.212,00 |
| 01.10.2024 | 171,67 | 173,53 | 167,49 | 172,34 | 0,57% | 233.598,00 |
| 30.09.2024 | 168,02 | 171,68 | 166,94 | 171,36 | 0,75% | 278.281,00 |
| 27.09.2024 | 166,79 | 171,36 | 165,81 | 170,09 | 3,32% | 272.189,00 |
| 26.09.2024 | 164,86 | 165,95 | 162,27 | 164,62 | 2,18% | 313.248,00 |