133,970$
-1,78%
Echtzeit-Aktienkurs M/I Homes
Bid:
Ask:
Aktienkurse zur M/I Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 167,00 | 167,51 | 160,52 | 161,11 | -4,56% | 443.565,00 |
| 24.09.2024 | 171,27 | 171,84 | 166,93 | 168,80 | -1,11% | 315.521,00 |
| 23.09.2024 | 172,00 | 173,69 | 167,69 | 170,70 | 0,66% | 342.864,00 |
| 20.09.2024 | 169,19 | 172,89 | 167,32 | 169,58 | -1,53% | 2.690.231,00 |
| 19.09.2024 | 173,30 | 173,30 | 167,61 | 172,21 | 2,98% | 421.782,00 |
| 18.09.2024 | 167,91 | 172,89 | 164,19 | 167,23 | 0,31% | 379.382,00 |
| 17.09.2024 | 169,48 | 170,00 | 164,81 | 166,71 | -0,19% | 236.925,00 |
| 16.09.2024 | 167,51 | 168,33 | 163,04 | 167,02 | 0,32% | 386.063,00 |
| 13.09.2024 | 163,09 | 167,55 | 163,09 | 166,49 | 4,59% | 304.952,00 |
| 12.09.2024 | 154,85 | 161,30 | 153,65 | 159,18 | 3,69% | 246.567,00 |
| 11.09.2024 | 152,07 | 153,59 | 147,49 | 153,52 | -0,21% | 272.059,00 |
| 10.09.2024 | 156,63 | 157,47 | 151,11 | 153,84 | -1,12% | 311.375,00 |
| 09.09.2024 | 156,98 | 159,82 | 154,87 | 155,59 | -1,02% | 378.428,00 |
| 06.09.2024 | 156,95 | 160,96 | 156,19 | 157,20 | 0,65% | 299.484,00 |
| 05.09.2024 | 156,04 | 158,38 | 155,18 | 156,18 | 0,41% | 324.403,00 |
| 04.09.2024 | 153,64 | 156,41 | 151,88 | 155,55 | 0,47% | 304.125,00 |
| 03.09.2024 | 158,96 | 161,12 | 153,45 | 154,82 | -2,85% | 229.030,00 |
| 30.08.2024 | 159,80 | 160,00 | 155,68 | 159,37 | 0,71% | 207.748,00 |
| 29.08.2024 | 159,82 | 160,00 | 156,39 | 158,25 | -0,80% | 210.960,00 |
| 28.08.2024 | 160,74 | 162,21 | 157,80 | 159,52 | -1,72% | 214.563,00 |
| 27.08.2024 | 164,00 | 164,13 | 160,51 | 162,31 | -1,37% | 244.887,00 |
| 26.08.2024 | 165,16 | 168,55 | 162,68 | 164,57 | 0,61% | 375.559,00 |
| 23.08.2024 | 156,57 | 164,10 | 156,57 | 163,57 | 5,71% | 288.539,00 |
| 22.08.2024 | 154,55 | 156,87 | 154,32 | 154,73 | 0,14% | 186.724,00 |
| 21.08.2024 | 150,14 | 155,02 | 149,80 | 154,52 | 4,63% | 226.597,00 |
| 20.08.2024 | 148,28 | 150,17 | 146,89 | 147,68 | -0,46% | 165.385,00 |
| 19.08.2024 | 146,00 | 149,02 | 145,37 | 148,36 | 2,53% | 205.399,00 |
| 16.08.2024 | 146,19 | 150,00 | 143,88 | 144,70 | -1,54% | 158.541,00 |
| 15.08.2024 | 146,99 | 148,70 | 144,13 | 146,97 | 2,40% | 276.068,00 |
| 14.08.2024 | 145,94 | 145,94 | 141,89 | 143,53 | -0,47% | 246.331,00 |
| 13.08.2024 | 143,86 | 146,83 | 142,00 | 144,21 | 1,86% | 168.764,00 |
| 12.08.2024 | 144,47 | 144,47 | 140,57 | 141,57 | -2,03% | 157.951,00 |
| 09.08.2024 | 142,70 | 146,14 | 141,70 | 144,50 | 1,43% | 235.598,00 |
| 08.08.2024 | 142,87 | 146,05 | 142,00 | 142,46 | 1,63% | 234.918,00 |
| 07.08.2024 | 150,02 | 150,65 | 139,62 | 140,17 | -4,51% | 302.684,00 |
| 06.08.2024 | 145,72 | 150,25 | 143,39 | 146,79 | 0,20% | 356.766,00 |
| 05.08.2024 | 141,53 | 150,63 | 139,53 | 146,50 | -4,81% | 403.086,00 |
| 02.08.2024 | 150,21 | 157,49 | 149,00 | 153,91 | -4,24% | 352.725,00 |
| 01.08.2024 | 168,03 | 168,40 | 158,23 | 160,73 | -3,66% | 327.468,00 |
| 31.07.2024 | 168,18 | 173,86 | 162,55 | 166,83 | -0,46% | 320.980,00 |