68,800$
-1,33%
Echtzeit-Aktienkurs Meritage Homes Corp.
Bid:
Ask:
Aktienkurse zur Meritage Homes Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 70,10 | 70,69 | 68,42 | 68,80 | -1,33% | 1.292.942,00 |
| 07.10.2025 | 70,77 | 71,40 | 69,08 | 69,73 | -3,41% | 1.334.613,00 |
| 06.10.2025 | 75,18 | 75,27 | 71,79 | 72,19 | -2,06% | 762.406,00 |
| 02.10.2025 | 73,77 | 74,10 | 72,70 | 73,71 | 0,26% | 479.190,00 |
| 01.10.2025 | 72,44 | 73,80 | 71,89 | 73,52 | 1,50% | 511.478,00 |
| 30.09.2025 | 72,74 | 73,40 | 71,27 | 72,43 | -0,43% | 521.769,00 |
| 29.09.2025 | 72,94 | 72,97 | 71,69 | 72,74 | 0,54% | 625.355,00 |
| 26.09.2025 | 71,51 | 72,95 | 71,06 | 72,35 | 1,34% | 944.965,00 |
| 25.09.2025 | 72,10 | 73,59 | 71,34 | 71,39 | -2,23% | 705.913,00 |
| 24.09.2025 | 72,38 | 74,06 | 72,08 | 73,02 | 0,03% | 406.748,00 |
| 23.09.2025 | 73,55 | 74,01 | 72,42 | 73,00 | -0,27% | 663.876,00 |
| 22.09.2025 | 75,00 | 75,14 | 72,62 | 73,20 | -2,97% | 974.118,00 |
| 19.09.2025 | 75,59 | 76,51 | 74,67 | 75,44 | -1,49% | 1.859.179,00 |
| 18.09.2025 | 75,02 | 77,10 | 75,00 | 76,58 | 1,48% | 1.012.750,00 |
| 17.09.2025 | 76,66 | 80,00 | 74,71 | 75,46 | -1,11% | 1.198.001,00 |
| 16.09.2025 | 76,66 | 76,96 | 75,39 | 76,31 | -1,13% | 757.244,00 |
| 15.09.2025 | 78,79 | 78,99 | 76,45 | 77,18 | -2,04% | 915.658,00 |
| 12.09.2025 | 80,45 | 81,23 | 78,77 | 78,79 | -2,80% | 701.054,00 |
| 11.09.2025 | 79,09 | 81,21 | 79,04 | 81,06 | 3,17% | 882.331,00 |
| 10.09.2025 | 79,43 | 79,43 | 77,85 | 78,57 | -0,66% | 656.540,00 |
| 09.09.2025 | 82,00 | 82,00 | 78,63 | 79,09 | -3,71% | 662.357,00 |
| 08.09.2025 | 82,72 | 82,83 | 81,08 | 82,14 | -0,83% | 835.689,00 |
| 05.09.2025 | 83,11 | 84,74 | 81,99 | 82,83 | 1,63% | 1.571.908,00 |
| 04.09.2025 | 77,49 | 81,77 | 77,49 | 81,50 | 6,15% | 1.259.255,00 |
| 03.09.2025 | 75,56 | 77,52 | 75,56 | 76,78 | 0,66% | 522.279,00 |
| 02.09.2025 | 76,23 | 77,06 | 76,07 | 76,28 | -1,81% | 634.547,00 |
| 29.08.2025 | 77,80 | 78,52 | 76,99 | 77,69 | -0,17% | 687.917,00 |
| 28.08.2025 | 77,88 | 78,44 | 76,69 | 77,82 | -0,05% | 524.833,00 |
| 27.08.2025 | 77,13 | 77,93 | 76,65 | 77,86 | 0,88% | 706.458,00 |
| 26.08.2025 | 78,22 | 78,47 | 77,01 | 77,18 | -1,43% | 874.490,00 |
| 25.08.2025 | 79,29 | 79,41 | 78,19 | 78,30 | -2,22% | 847.687,00 |
| 22.08.2025 | 75,40 | 81,34 | 74,93 | 80,08 | 6,93% | 2.075.178,00 |
| 21.08.2025 | 74,22 | 75,08 | 73,45 | 74,89 | -0,13% | 671.454,00 |
| 20.08.2025 | 77,07 | 77,62 | 74,68 | 74,99 | -2,93% | 1.355.823,00 |
| 19.08.2025 | 78,18 | 78,99 | 77,04 | 77,25 | 0,03% | 956.276,00 |
| 18.08.2025 | 77,44 | 78,13 | 76,65 | 77,23 | 0,30% | 980.017,00 |
| 15.08.2025 | 78,58 | 78,70 | 76,25 | 77,00 | 0,00% | 913.106,00 |
| 14.08.2025 | 76,14 | 77,04 | 75,45 | 77,00 | -1,40% | 901.456,00 |
| 13.08.2025 | 74,82 | 79,23 | 74,58 | 78,09 | 4,80% | 1.461.232,00 |
| 12.08.2025 | 71,85 | 74,65 | 70,95 | 74,51 | 3,99% | 679.429,00 |
| 11.08.2025 | 72,22 | 72,60 | 70,51 | 71,65 | -0,71% | 740.853,00 |
| 08.08.2025 | 71,77 | 72,65 | 71,60 | 72,16 | 0,57% | 377.864,00 |
| 07.08.2025 | 72,90 | 74,25 | 71,57 | 71,75 | -0,26% | 541.336,00 |
| 06.08.2025 | 73,63 | 74,52 | 71,74 | 71,94 | -1,84% | 796.691,00 |
| 05.08.2025 | 72,64 | 74,33 | 72,22 | 73,29 | 1,01% | 1.232.799,00 |
| 04.08.2025 | 71,71 | 72,68 | 71,29 | 72,56 | 2,01% | 742.453,00 |
| 01.08.2025 | 68,46 | 71,51 | 68,25 | 71,13 | 5,63% | 1.856.670,00 |
| 31.07.2025 | 67,12 | 68,50 | 66,98 | 67,34 | -0,93% | 1.902.412,00 |
| 30.07.2025 | 70,26 | 70,40 | 67,56 | 67,97 | -2,16% | 1.356.673,00 |
| 29.07.2025 | 70,64 | 71,31 | 69,45 | 69,47 | -1,28% | 1.240.214,00 |
| 28.07.2025 | 69,18 | 70,83 | 68,19 | 70,37 | 0,86% | 1.600.483,00 |
| 25.07.2025 | 71,46 | 71,46 | 68,89 | 69,77 | -1,80% | 1.819.063,00 |
| 24.07.2025 | 74,00 | 74,88 | 67,50 | 71,05 | -4,99% | 2.595.484,00 |
| 23.07.2025 | 76,13 | 76,27 | 74,12 | 74,78 | -0,78% | 1.478.781,00 |
| 22.07.2025 | 72,92 | 76,26 | 72,92 | 75,37 | 7,75% | 1.498.286,00 |
| 21.07.2025 | 70,49 | 71,26 | 69,79 | 69,95 | -0,01% | 510.921,00 |
| 18.07.2025 | 71,09 | 71,41 | 69,41 | 69,96 | -1,49% | 924.613,00 |
| 17.07.2025 | 70,21 | 71,44 | 70,08 | 71,02 | 0,90% | 980.687,00 |
| 16.07.2025 | 69,98 | 71,05 | 68,85 | 70,39 | 1,35% | 992.808,00 |
| 15.07.2025 | 72,66 | 73,14 | 69,36 | 69,45 | -4,34% | 1.420.609,00 |
| 14.07.2025 | 73,40 | 73,40 | 71,19 | 72,60 | -1,59% | 911.401,00 |
| 11.07.2025 | 74,30 | 74,60 | 73,32 | 73,77 | -2,11% | 1.112.663,00 |
| 10.07.2025 | 73,80 | 76,59 | 73,57 | 75,36 | 1,84% | 2.243.346,00 |
| 09.07.2025 | 70,70 | 74,17 | 70,61 | 74,00 | 6,49% | 1.115.093,00 |
| 08.07.2025 | 69,30 | 70,60 | 68,23 | 69,49 | 1,22% | 848.046,00 |
| 07.07.2025 | 70,27 | 70,57 | 67,88 | 68,65 | -2,80% | 701.235,00 |
| 03.07.2025 | 72,61 | 72,62 | 70,11 | 70,63 | -2,74% | 571.543,00 |
| 02.07.2025 | 71,05 | 73,01 | 70,61 | 72,62 | 2,32% | 1.329.529,00 |
| 01.07.2025 | 66,57 | 72,74 | 66,43 | 70,97 | 5,97% | 1.021.213,00 |
| 30.06.2025 | 67,16 | 67,51 | 66,00 | 66,97 | 0,31% | 1.382.570,00 |
| 27.06.2025 | 66,24 | 67,86 | 66,24 | 66,76 | 0,74% | 984.544,00 |
| 26.06.2025 | 66,62 | 66,62 | 64,95 | 66,27 | 0,76% | 730.562,00 |
| 25.06.2025 | 67,34 | 67,83 | 65,64 | 65,77 | -2,58% | 730.283,00 |
| 24.06.2025 | 66,96 | 68,32 | 66,20 | 67,51 | 0,84% | 704.725,00 |
| 23.06.2025 | 63,72 | 67,00 | 63,30 | 66,95 | 4,76% | 857.861,00 |
| 20.06.2025 | 62,74 | 64,24 | 62,50 | 63,91 | 2,35% | 1.471.735,00 |
| 18.06.2025 | 62,41 | 63,69 | 62,09 | 62,44 | -0,21% | 865.453,00 |
| 17.06.2025 | 64,38 | 65,86 | 62,33 | 62,57 | -3,11% | 972.708,00 |
| 16.06.2025 | 64,61 | 65,00 | 63,66 | 64,58 | 0,17% | 593.804,00 |
| 13.06.2025 | 65,00 | 66,12 | 63,90 | 64,47 | -2,24% | 812.071,00 |
| 12.06.2025 | 65,62 | 66,39 | 64,65 | 65,95 | 0,41% | 606.196,00 |
| 11.06.2025 | 68,42 | 69,35 | 65,60 | 65,68 | -3,07% | 879.013,00 |
| 10.06.2025 | 66,34 | 67,79 | 65,27 | 67,76 | 3,80% | 1.085.786,00 |
| 09.06.2025 | 64,54 | 65,72 | 63,94 | 65,28 | 2,00% | 956.034,00 |
| 06.06.2025 | 65,92 | 65,95 | 63,84 | 64,00 | -1,90% | 811.853,00 |
| 05.06.2025 | 65,19 | 65,86 | 64,35 | 65,24 | -0,50% | 705.824,00 |
| 04.06.2025 | 64,50 | 66,30 | 64,35 | 65,57 | 2,02% | 919.033,00 |
| 03.06.2025 | 63,27 | 64,64 | 62,86 | 64,27 | 1,69% | 766.233,00 |
| 02.06.2025 | 63,36 | 63,43 | 61,57 | 63,20 | -0,64% | 939.637,00 |
| 30.05.2025 | 63,92 | 64,03 | 62,93 | 63,61 | -0,59% | 792.748,00 |
| 29.05.2025 | 64,76 | 64,76 | 63,07 | 63,99 | 0,49% | 920.020,00 |
| 28.05.2025 | 65,83 | 65,95 | 63,49 | 63,68 | -3,24% | 595.064,00 |
| 27.05.2025 | 65,30 | 65,91 | 63,74 | 65,81 | 2,48% | 642.170,00 |
| 23.05.2025 | 63,38 | 64,54 | 63,38 | 64,22 | -0,20% | 536.397,00 |
| 22.05.2025 | 63,43 | 64,82 | 62,76 | 64,35 | 0,44% | 1.176.009,00 |
| 21.05.2025 | 66,59 | 66,59 | 63,89 | 64,07 | -3,68% | 850.669,00 |
| 20.05.2025 | 67,57 | 67,90 | 66,32 | 66,52 | -1,99% | 499.479,00 |
| 19.05.2025 | 67,85 | 68,24 | 66,99 | 67,87 | -1,68% | 553.512,00 |
| 16.05.2025 | 67,69 | 69,11 | 67,54 | 69,03 | 1,96% | 608.635,00 |
| 15.05.2025 | 67,42 | 68,21 | 66,10 | 67,70 | 0,73% | 539.915,00 |