156,330$
-4,56%
Echtzeit-Aktienkurs Meritage Homes Corp.
Bid:
Ask:
Aktienkurse zur Meritage Homes Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2024 | 166,92 | 168,63 | 163,13 | 163,80 | -1,96% | 682.542,00 |
| 16.12.2024 | 168,79 | 170,61 | 166,66 | 167,08 | -0,80% | 477.262,00 |
| 13.12.2024 | 173,93 | 174,39 | 166,45 | 168,43 | -5,08% | 741.755,00 |
| 12.12.2024 | 179,57 | 180,55 | 177,05 | 177,45 | -1,42% | 256.319,00 |
| 11.12.2024 | 185,24 | 185,24 | 179,68 | 180,00 | -1,40% | 251.815,00 |
| 10.12.2024 | 180,00 | 185,57 | 179,86 | 182,56 | -2,05% | 392.181,00 |
| 09.12.2024 | 182,60 | 186,51 | 181,54 | 186,39 | 3,20% | 475.116,00 |
| 06.12.2024 | 185,00 | 185,03 | 179,19 | 180,61 | 0,44% | 381.789,00 |
| 05.12.2024 | 185,06 | 185,93 | 179,71 | 179,82 | -2,43% | 398.618,00 |
| 04.12.2024 | 188,46 | 188,46 | 182,76 | 184,30 | -3,28% | 389.465,00 |
| 03.12.2024 | 192,15 | 192,15 | 187,44 | 190,55 | -0,28% | 323.770,00 |
| 02.12.2024 | 190,26 | 192,33 | 188,35 | 191,08 | 0,01% | 241.860,00 |
| 29.11.2024 | 192,36 | 194,92 | 189,71 | 191,07 | 0,94% | 153.168,00 |
| 27.11.2024 | 194,86 | 197,33 | 188,87 | 189,30 | -1,21% | 458.767,00 |
| 26.11.2024 | 193,22 | 194,37 | 189,44 | 191,62 | -2,16% | 343.085,00 |
| 25.11.2024 | 188,66 | 197,48 | 188,00 | 195,86 | 6,19% | 400.176,00 |
| 22.11.2024 | 182,12 | 184,88 | 179,68 | 184,44 | 3,80% | 388.079,00 |
| 21.11.2024 | 179,61 | 181,71 | 177,47 | 177,68 | -0,31% | 267.950,00 |
| 20.11.2024 | 177,83 | 178,53 | 176,41 | 178,23 | -0,01% | 203.773,00 |
| 19.11.2024 | 176,49 | 178,85 | 174,09 | 178,25 | 0,46% | 180.554,00 |
| 18.11.2024 | 179,13 | 180,59 | 177,15 | 177,44 | -1,10% | 219.693,00 |
| 15.11.2024 | 182,18 | 183,77 | 179,19 | 179,41 | -1,00% | 408.879,00 |
| 14.11.2024 | 179,25 | 183,29 | 179,25 | 181,23 | 1,86% | 684.268,00 |
| 13.11.2024 | 184,63 | 185,00 | 176,94 | 177,92 | -1,62% | 589.930,00 |
| 12.11.2024 | 188,43 | 189,22 | 180,72 | 180,85 | -4,82% | 320.870,00 |
| 11.11.2024 | 192,68 | 193,24 | 188,17 | 190,00 | -0,40% | 364.065,00 |
| 08.11.2024 | 188,14 | 190,83 | 187,26 | 190,77 | 1,67% | 401.468,00 |
| 07.11.2024 | 185,96 | 189,11 | 184,49 | 187,64 | 0,53% | 449.204,00 |
| 06.11.2024 | 185,28 | 187,48 | 177,67 | 186,65 | -2,17% | 1.019.132,00 |
| 05.11.2024 | 184,09 | 191,18 | 184,01 | 190,79 | 2,81% | 372.894,00 |
| 04.11.2024 | 184,73 | 192,09 | 184,73 | 185,58 | 1,17% | 338.308,00 |
| 01.11.2024 | 185,00 | 187,13 | 181,72 | 183,44 | 1,24% | 636.530,00 |
| 31.10.2024 | 178,51 | 183,30 | 176,90 | 181,20 | 2,06% | 694.036,00 |
| 30.10.2024 | 171,08 | 182,68 | 166,54 | 177,54 | -1,66% | 690.532,00 |
| 29.10.2024 | 171,30 | 180,90 | 163,00 | 180,54 | -2,14% | 1.044.275,00 |
| 28.10.2024 | 184,77 | 186,97 | 183,88 | 184,48 | 0,90% | 404.814,00 |
| 25.10.2024 | 187,56 | 187,56 | 182,44 | 182,84 | -1,40% | 332.813,00 |
| 24.10.2024 | 185,05 | 186,59 | 183,28 | 185,43 | 1,15% | 376.377,00 |
| 23.10.2024 | 183,00 | 185,44 | 181,50 | 183,32 | -0,38% | 384.493,00 |
| 22.10.2024 | 190,00 | 190,00 | 183,35 | 184,02 | -4,97% | 413.438,00 |
| 21.10.2024 | 202,59 | 203,18 | 193,28 | 193,64 | -5,08% | 358.598,00 |
| 18.10.2024 | 203,03 | 205,82 | 201,16 | 204,00 | 1,03% | 297.003,00 |
| 17.10.2024 | 202,66 | 202,95 | 200,26 | 201,92 | -0,67% | 216.754,00 |
| 16.10.2024 | 201,31 | 203,38 | 199,86 | 203,28 | 2,76% | 248.325,00 |
| 15.10.2024 | 199,55 | 201,27 | 197,54 | 197,82 | 0,55% | 254.918,00 |
| 14.10.2024 | 194,23 | 197,63 | 193,52 | 196,74 | 1,52% | 168.017,00 |
| 11.10.2024 | 191,79 | 194,91 | 191,79 | 193,79 | 0,89% | 175.773,00 |
| 10.10.2024 | 191,45 | 193,73 | 190,53 | 192,08 | -1,41% | 189.488,00 |
| 09.10.2024 | 196,20 | 197,51 | 194,26 | 194,82 | -0,70% | 190.531,00 |
| 08.10.2024 | 196,36 | 199,36 | 193,46 | 196,19 | 0,49% | 171.367,00 |
| 07.10.2024 | 194,97 | 196,24 | 192,37 | 195,23 | -1,42% | 217.224,00 |
| 04.10.2024 | 204,70 | 204,70 | 194,67 | 198,04 | -2,17% | 218.755,00 |
| 03.10.2024 | 201,30 | 202,74 | 198,82 | 202,43 | 0,05% | 143.975,00 |
| 02.10.2024 | 202,82 | 205,00 | 199,95 | 202,32 | -1,50% | 216.947,00 |
| 01.10.2024 | 205,96 | 207,53 | 201,19 | 205,40 | 0,16% | 181.829,00 |
| 30.09.2024 | 201,14 | 206,06 | 200,77 | 205,07 | 0,65% | 309.206,00 |
| 27.09.2024 | 203,60 | 206,93 | 201,45 | 203,74 | 1,53% | 278.068,00 |
| 26.09.2024 | 204,07 | 204,07 | 200,22 | 200,67 | 0,11% | 236.987,00 |
| 25.09.2024 | 203,93 | 204,72 | 199,73 | 200,45 | -2,41% | 416.248,00 |
| 24.09.2024 | 205,90 | 207,05 | 203,69 | 205,40 | -0,23% | 335.713,00 |
| 23.09.2024 | 205,70 | 207,04 | 203,60 | 205,88 | 1,25% | 347.371,00 |
| 20.09.2024 | 205,16 | 209,90 | 202,66 | 203,33 | -4,85% | 1.112.023,00 |
| 19.09.2024 | 208,55 | 213,98 | 204,45 | 213,69 | 5,49% | 590.964,00 |
| 18.09.2024 | 205,29 | 211,01 | 201,72 | 202,56 | -0,88% | 363.074,00 |
| 17.09.2024 | 204,44 | 206,16 | 201,83 | 204,35 | 1,36% | 322.735,00 |
| 16.09.2024 | 204,19 | 205,84 | 198,85 | 201,60 | -0,96% | 537.635,00 |
| 13.09.2024 | 199,94 | 205,96 | 199,22 | 203,56 | 4,09% | 407.838,00 |
| 12.09.2024 | 192,57 | 197,46 | 191,47 | 195,56 | 1,97% | 328.992,00 |
| 11.09.2024 | 188,27 | 192,07 | 184,96 | 191,78 | 0,59% | 426.063,00 |
| 10.09.2024 | 190,92 | 191,75 | 187,85 | 190,65 | 0,46% | 245.630,00 |
| 09.09.2024 | 189,48 | 193,27 | 188,27 | 189,77 | 0,06% | 329.201,00 |
| 06.09.2024 | 189,90 | 195,53 | 189,58 | 189,65 | 0,20% | 368.336,00 |
| 05.09.2024 | 191,86 | 192,65 | 188,66 | 189,27 | -0,52% | 281.986,00 |
| 04.09.2024 | 189,55 | 191,85 | 186,29 | 190,26 | -0,22% | 305.988,00 |
| 03.09.2024 | 196,85 | 199,53 | 190,00 | 190,68 | -3,73% | 329.941,00 |
| 30.08.2024 | 199,01 | 199,83 | 194,05 | 198,07 | 0,49% | 310.127,00 |
| 29.08.2024 | 198,76 | 198,76 | 194,89 | 197,10 | -0,35% | 216.108,00 |
| 28.08.2024 | 197,35 | 200,01 | 195,61 | 197,79 | -0,58% | 298.037,00 |
| 27.08.2024 | 199,77 | 200,77 | 198,16 | 198,95 | -1,43% | 320.629,00 |
| 26.08.2024 | 208,05 | 208,05 | 201,82 | 201,83 | -2,00% | 507.832,00 |
| 23.08.2024 | 194,92 | 206,60 | 193,32 | 205,94 | 6,79% | 551.947,00 |
| 22.08.2024 | 193,76 | 194,85 | 191,76 | 192,84 | -0,67% | 267.020,00 |
| 21.08.2024 | 188,74 | 194,17 | 188,25 | 194,15 | 4,78% | 441.357,00 |
| 20.08.2024 | 187,47 | 189,97 | 184,53 | 185,29 | -0,91% | 301.792,00 |
| 19.08.2024 | 181,16 | 187,23 | 180,95 | 186,99 | 4,02% | 359.763,00 |
| 16.08.2024 | 180,08 | 184,30 | 179,58 | 179,76 | -0,49% | 234.268,00 |
| 15.08.2024 | 180,81 | 182,29 | 178,06 | 180,64 | 1,07% | 384.706,00 |
| 14.08.2024 | 184,29 | 184,29 | 177,60 | 178,73 | -0,60% | 427.364,00 |
| 13.08.2024 | 178,99 | 181,94 | 177,34 | 179,80 | 1,17% | 268.877,00 |
| 12.08.2024 | 178,54 | 178,86 | 175,95 | 177,72 | -0,48% | 270.858,00 |
| 09.08.2024 | 179,07 | 180,33 | 177,51 | 178,57 | 0,00% | 277.055,00 |
| 08.08.2024 | 177,00 | 179,59 | 174,12 | 178,57 | 2,51% | 431.075,00 |
| 07.08.2024 | 185,81 | 187,30 | 173,88 | 174,20 | -4,83% | 567.058,00 |
| 06.08.2024 | 180,09 | 187,85 | 178,38 | 183,05 | 0,57% | 395.392,00 |
| 05.08.2024 | 174,25 | 185,67 | 173,75 | 182,01 | -4,86% | 475.478,00 |
| 02.08.2024 | 189,86 | 192,90 | 186,19 | 191,31 | -2,38% | 460.027,00 |
| 01.08.2024 | 203,46 | 205,16 | 194,64 | 195,98 | -3,40% | 544.641,00 |
| 31.07.2024 | 205,00 | 210,58 | 200,73 | 202,87 | -0,20% | 393.203,00 |
| 30.07.2024 | 201,95 | 204,78 | 199,99 | 203,28 | 0,59% | 324.746,00 |
| 29.07.2024 | 200,28 | 203,13 | 198,40 | 202,08 | 0,99% | 430.084,00 |