146,920$
5,87%
Echtzeit-Aktienkurs M/I Homes Inc
Bid:
Ask:
Aktienkurse zur M/I Homes Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 139,94 | 148,58 | 139,06 | 146,92 | 5,87% | 370.261,00 |
| 21.08.2025 | 138,41 | 139,28 | 136,32 | 138,77 | -0,83% | 207.106,00 |
| 20.08.2025 | 143,05 | 143,87 | 139,14 | 139,93 | -2,23% | 384.161,00 |
| 19.08.2025 | 143,83 | 145,35 | 142,86 | 143,12 | 0,92% | 178.867,00 |
| 18.08.2025 | 142,38 | 143,48 | 141,52 | 141,82 | -0,39% | 254.897,00 |
| 15.08.2025 | 145,46 | 145,63 | 141,18 | 142,37 | -0,32% | 243.313,00 |
| 14.08.2025 | 142,38 | 143,19 | 140,02 | 142,83 | -1,33% | 349.648,00 |
| 13.08.2025 | 138,05 | 146,03 | 137,42 | 144,75 | 5,78% | 536.690,00 |
| 12.08.2025 | 131,20 | 137,38 | 130,09 | 136,84 | 5,62% | 322.802,00 |
| 11.08.2025 | 131,02 | 131,93 | 127,51 | 129,56 | -0,72% | 234.725,00 |
| 08.08.2025 | 129,07 | 131,13 | 128,00 | 130,50 | 1,02% | 209.206,00 |
| 07.08.2025 | 131,09 | 132,65 | 128,74 | 129,18 | -0,24% | 228.545,00 |
| 06.08.2025 | 130,91 | 131,37 | 129,19 | 129,49 | -0,19% | 254.414,00 |
| 05.08.2025 | 126,50 | 131,20 | 126,40 | 129,74 | 2,75% | 337.091,00 |
| 04.08.2025 | 123,00 | 126,68 | 122,20 | 126,27 | 2,96% | 264.385,00 |
| 01.08.2025 | 121,40 | 125,48 | 121,18 | 122,64 | 2,04% | 474.079,00 |
| 31.07.2025 | 119,28 | 121,38 | 118,20 | 120,19 | -0,51% | 409.976,00 |
| 30.07.2025 | 123,10 | 125,32 | 119,62 | 120,81 | -1,25% | 360.074,00 |
| 29.07.2025 | 123,38 | 124,86 | 120,60 | 122,34 | -0,81% | 307.930,00 |
| 28.07.2025 | 122,62 | 123,67 | 120,72 | 123,34 | 0,94% | 225.370,00 |
| 25.07.2025 | 121,54 | 122,50 | 120,10 | 122,19 | 0,90% | 274.099,00 |
| 24.07.2025 | 122,44 | 125,75 | 118,79 | 121,10 | -2,29% | 365.921,00 |
| 23.07.2025 | 127,90 | 128,61 | 121,64 | 123,94 | 0,49% | 466.649,00 |
| 22.07.2025 | 118,44 | 123,64 | 118,37 | 123,33 | 7,92% | 439.514,00 |
| 21.07.2025 | 115,35 | 116,38 | 113,85 | 114,28 | 0,16% | 186.109,00 |
| 18.07.2025 | 115,78 | 116,38 | 113,41 | 114,10 | -1,45% | 240.810,00 |
| 17.07.2025 | 116,35 | 116,65 | 114,58 | 115,78 | 0,37% | 284.264,00 |
| 16.07.2025 | 114,76 | 116,43 | 112,64 | 115,35 | 0,91% | 336.413,00 |
| 15.07.2025 | 119,49 | 120,76 | 113,38 | 114,31 | -4,42% | 453.265,00 |
| 14.07.2025 | 120,03 | 120,63 | 118,70 | 119,59 | -1,16% | 384.972,00 |
| 11.07.2025 | 118,82 | 121,90 | 117,20 | 120,99 | -0,03% | 469.715,00 |
| 10.07.2025 | 119,28 | 121,83 | 117,73 | 121,03 | 2,01% | 439.927,00 |
| 09.07.2025 | 113,72 | 119,27 | 113,72 | 118,64 | 5,34% | 355.245,00 |
| 08.07.2025 | 112,30 | 114,55 | 110,95 | 112,63 | 0,64% | 223.717,00 |
| 07.07.2025 | 115,31 | 115,32 | 111,45 | 111,91 | -3,06% | 272.504,00 |
| 03.07.2025 | 118,73 | 118,73 | 114,68 | 115,44 | -2,24% | 136.895,00 |
| 02.07.2025 | 116,57 | 119,04 | 115,88 | 118,08 | 1,24% | 211.439,00 |
| 01.07.2025 | 112,32 | 121,20 | 110,95 | 116,63 | 4,02% | 322.039,00 |
| 30.06.2025 | 114,03 | 114,23 | 111,63 | 112,12 | -0,55% | 201.778,00 |
| 27.06.2025 | 111,80 | 115,16 | 111,80 | 112,74 | 1,36% | 460.395,00 |
| 26.06.2025 | 109,83 | 111,39 | 108,92 | 111,23 | 1,27% | 188.318,00 |
| 25.06.2025 | 111,93 | 112,59 | 109,45 | 109,83 | -2,01% | 202.816,00 |
| 24.06.2025 | 110,34 | 113,67 | 108,89 | 112,08 | 1,55% | 273.670,00 |
| 23.06.2025 | 105,66 | 110,57 | 105,25 | 110,37 | 3,77% | 281.078,00 |
| 20.06.2025 | 105,86 | 106,55 | 103,52 | 106,36 | 1,72% | 660.996,00 |
| 18.06.2025 | 104,20 | 106,29 | 103,61 | 104,56 | 0,36% | 199.801,00 |
| 17.06.2025 | 108,04 | 110,50 | 103,92 | 104,18 | -3,52% | 175.730,00 |
| 16.06.2025 | 106,96 | 108,48 | 106,10 | 107,98 | 0,90% | 185.072,00 |
| 13.06.2025 | 108,57 | 110,88 | 106,13 | 107,02 | -3,03% | 241.155,00 |
| 12.06.2025 | 108,67 | 110,91 | 107,87 | 110,36 | 0,44% | 156.714,00 |
| 11.06.2025 | 113,15 | 114,79 | 109,78 | 109,88 | -2,11% | 162.465,00 |
| 10.06.2025 | 109,75 | 112,76 | 109,73 | 112,25 | 3,10% | 156.354,00 |
| 09.06.2025 | 107,95 | 109,80 | 107,51 | 108,87 | 1,70% | 170.845,00 |
| 06.06.2025 | 110,55 | 110,60 | 106,94 | 107,05 | -2,20% | 210.206,00 |
| 05.06.2025 | 107,96 | 110,97 | 107,27 | 109,46 | 0,75% | 277.285,00 |
| 04.06.2025 | 106,99 | 109,52 | 106,23 | 108,65 | 2,16% | 221.041,00 |
| 03.06.2025 | 105,00 | 107,03 | 104,47 | 106,35 | 1,24% | 199.853,00 |
| 02.06.2025 | 107,04 | 107,04 | 103,57 | 105,05 | -1,46% | 215.337,00 |
| 30.05.2025 | 106,26 | 107,40 | 105,90 | 106,61 | -0,41% | 285.475,00 |
| 29.05.2025 | 107,94 | 108,08 | 105,74 | 107,05 | 0,07% | 206.092,00 |
| 28.05.2025 | 109,05 | 109,05 | 105,83 | 106,98 | -2,34% | 285.647,00 |
| 27.05.2025 | 107,32 | 109,84 | 106,86 | 109,54 | 3,00% | 159.297,00 |
| 23.05.2025 | 105,18 | 107,18 | 104,24 | 106,35 | 0,05% | 181.131,00 |
| 22.05.2025 | 105,55 | 106,92 | 103,87 | 106,30 | -0,08% | 271.663,00 |
| 21.05.2025 | 108,57 | 109,88 | 105,45 | 106,39 | -3,11% | 251.700,00 |
| 20.05.2025 | 110,69 | 111,06 | 109,17 | 109,80 | -0,87% | 203.266,00 |
| 19.05.2025 | 110,18 | 110,94 | 109,00 | 110,76 | -1,46% | 145.398,00 |
| 16.05.2025 | 110,62 | 112,54 | 109,94 | 112,40 | 1,82% | 184.957,00 |
| 15.05.2025 | 109,51 | 110,40 | 107,21 | 110,39 | 0,60% | 196.126,00 |
| 14.05.2025 | 112,63 | 113,41 | 109,39 | 109,73 | -3,91% | 248.369,00 |
| 13.05.2025 | 115,00 | 116,07 | 113,93 | 114,19 | 0,54% | 187.306,00 |
| 12.05.2025 | 115,00 | 118,27 | 112,00 | 113,58 | 3,96% | 240.521,00 |
| 09.05.2025 | 110,66 | 110,77 | 108,80 | 109,25 | -1,38% | 175.857,00 |
| 08.05.2025 | 110,42 | 111,81 | 109,55 | 110,78 | 1,69% | 151.802,00 |
| 07.05.2025 | 108,78 | 110,02 | 108,21 | 108,94 | 1,20% | 181.407,00 |
| 06.05.2025 | 109,20 | 110,71 | 107,36 | 107,65 | -2,61% | 182.465,00 |
| 05.05.2025 | 109,71 | 111,38 | 108,93 | 110,53 | 0,00% | 245.462,00 |
| 02.05.2025 | 108,55 | 110,63 | 107,27 | 110,53 | 2,99% | 227.067,00 |
| 01.05.2025 | 106,12 | 108,25 | 105,72 | 107,32 | 0,60% | 270.259,00 |
| 30.04.2025 | 103,79 | 107,21 | 102,44 | 106,68 | 1,38% | 279.183,00 |
| 29.04.2025 | 104,82 | 106,19 | 103,50 | 105,23 | 0,03% | 217.364,00 |
| 28.04.2025 | 105,51 | 106,54 | 103,49 | 105,20 | -0,35% | 210.210,00 |
| 25.04.2025 | 106,21 | 106,91 | 104,76 | 105,57 | -1,54% | 139.239,00 |
| 24.04.2025 | 105,50 | 107,80 | 104,44 | 107,22 | 1,74% | 277.706,00 |
| 23.04.2025 | 114,00 | 114,20 | 105,27 | 105,39 | -3,60% | 395.094,00 |
| 22.04.2025 | 105,46 | 109,33 | 105,16 | 109,33 | 5,23% | 238.708,00 |
| 21.04.2025 | 104,80 | 105,35 | 102,61 | 103,90 | -2,16% | 213.941,00 |
| 17.04.2025 | 104,05 | 106,41 | 103,74 | 106,19 | 1,97% | 284.380,00 |
| 16.04.2025 | 107,34 | 107,58 | 102,59 | 104,14 | -1,88% | 264.468,00 |
| 15.04.2025 | 107,07 | 109,01 | 105,25 | 106,14 | -0,96% | 188.998,00 |
| 14.04.2025 | 106,80 | 108,21 | 104,26 | 107,17 | 0,61% | 159.784,00 |
| 11.04.2025 | 104,41 | 106,54 | 101,48 | 106,52 | 0,23% | 213.196,00 |
| 10.04.2025 | 107,77 | 107,77 | 102,84 | 106,28 | -3,73% | 218.906,00 |
| 09.04.2025 | 102,85 | 113,32 | 100,22 | 110,40 | 5,88% | 344.803,00 |
| 08.04.2025 | 110,01 | 112,67 | 102,48 | 104,27 | -4,53% | 266.544,00 |
| 07.04.2025 | 110,46 | 116,35 | 108,06 | 109,22 | -4,44% | 390.986,00 |
| 04.04.2025 | 105,21 | 116,44 | 105,00 | 114,29 | 4,76% | 509.736,00 |
| 03.04.2025 | 111,61 | 111,61 | 106,57 | 109,10 | -5,72% | 384.222,00 |
| 02.04.2025 | 113,84 | 115,81 | 112,66 | 115,72 | 1,21% | 181.183,00 |
| 01.04.2025 | 114,56 | 115,36 | 112,01 | 114,34 | 0,14% | 157.930,00 |