201,920$
-0,67%
Echtzeit-Aktienkurs Meritage Homes Corp
Bid:
Ask:
Aktienkurse zur Meritage Homes Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 202,66 | 202,95 | 200,26 | 201,92 | -0,67% | 214.251,00 |
| 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% | 251.467,00 |
| 14.10.2024 | 194,23 | 197,63 | 193,52 | 196,74 | 1,52% | 167.581,00 |
| 11.10.2024 | 191,79 | 194,91 | 191,79 | 193,79 | 0,89% | 169.872,00 |
| 10.10.2024 | 191,45 | 193,73 | 190,53 | 192,08 | -1,41% | 189.436,00 |
| 09.10.2024 | 196,20 | 197,51 | 194,26 | 194,82 | -0,70% | 190.435,00 |
| 08.10.2024 | 196,36 | 199,36 | 193,46 | 196,19 | 0,49% | 171.347,00 |
| 07.10.2024 | 194,97 | 196,24 | 192,37 | 195,23 | -1,42% | 217.222,00 |
| 04.10.2024 | 204,70 | 204,70 | 194,67 | 198,04 | -2,17% | 218.685,00 |
| 03.10.2024 | 201,30 | 202,74 | 198,82 | 202,43 | 0,05% | 142.115,00 |
| 02.10.2024 | 202,82 | 205,00 | 199,95 | 202,32 | -1,50% | 216.943,00 |
| 01.10.2024 | 205,96 | 207,53 | 201,19 | 205,40 | 0,16% | 181.813,00 |
| 30.09.2024 | 201,14 | 206,06 | 200,77 | 205,07 | 0,65% | 307.570,00 |
| 27.09.2024 | 203,60 | 206,93 | 201,45 | 203,74 | 1,53% | 278.067,00 |
| 26.09.2024 | 204,07 | 204,07 | 200,22 | 200,67 | 0,11% | 226.086,00 |
| 25.09.2024 | 203,93 | 204,72 | 199,73 | 200,45 | -2,41% | 416.148,00 |
| 24.09.2024 | 205,90 | 207,05 | 203,69 | 205,40 | -0,23% | 236.162,00 |
| 23.09.2024 | 205,70 | 207,04 | 203,60 | 205,88 | 1,25% | 216.869,00 |
| 20.09.2024 | 205,16 | 209,90 | 202,66 | 203,33 | -4,85% | 1.106.566,00 |
| 19.09.2024 | 208,55 | 213,98 | 204,45 | 213,69 | 5,49% | 575.996,00 |
| 18.09.2024 | 205,29 | 211,01 | 201,72 | 202,56 | -0,88% | 362.938,00 |
| 17.09.2024 | 204,44 | 206,16 | 201,83 | 204,35 | 1,36% | 264.516,00 |
| 16.09.2024 | 204,19 | 205,84 | 198,85 | 201,60 | -0,96% | 518.914,00 |
| 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% | 296.845,00 |
| 11.09.2024 | 188,27 | 192,07 | 184,96 | 191,78 | 0,59% | 275.276,00 |
| 10.09.2024 | 190,92 | 191,75 | 187,85 | 190,65 | 0,46% | 245.629,00 |
| 09.09.2024 | 189,48 | 193,27 | 188,27 | 189,77 | 0,06% | 323.414,00 |
| 06.09.2024 | 189,90 | 195,53 | 189,58 | 189,65 | 0,20% | 368.334,00 |
| 05.09.2024 | 191,86 | 192,65 | 188,66 | 189,27 | -0,52% | 281.985,00 |
| 04.09.2024 | 189,55 | 191,85 | 186,29 | 190,26 | -0,22% | 290.627,00 |
| 03.09.2024 | 196,85 | 199,53 | 190,00 | 190,68 | -3,73% | 269.316,00 |
| 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% | 298.027,00 |
| 27.08.2024 | 199,77 | 200,77 | 198,16 | 198,95 | -1,43% | 313.857,00 |
| 26.08.2024 | 208,05 | 208,05 | 201,82 | 201,83 | -2,00% | 507.830,00 |
| 23.08.2024 | 194,92 | 206,60 | 193,32 | 205,94 | 6,79% | 551.906,00 |
| 22.08.2024 | 193,76 | 194,85 | 191,76 | 192,84 | -0,67% | 267.017,00 |
| 21.08.2024 | 188,74 | 194,17 | 188,25 | 194,15 | 4,78% | 440.914,00 |
| 20.08.2024 | 187,47 | 189,97 | 184,53 | 185,29 | -0,91% | 288.292,00 |
| 19.08.2024 | 181,16 | 187,23 | 180,95 | 186,99 | 4,02% | 359.762,00 |
| 16.08.2024 | 180,08 | 184,30 | 179,58 | 179,76 | -0,49% | 234.267,00 |
| 15.08.2024 | 180,81 | 182,29 | 178,06 | 180,64 | 1,07% | 344.101,00 |
| 14.08.2024 | 184,29 | 184,29 | 177,60 | 178,73 | -0,60% | 387.119,00 |
| 13.08.2024 | 178,99 | 181,94 | 177,34 | 179,80 | 1,17% | 264.242,00 |
| 12.08.2024 | 178,54 | 178,86 | 175,95 | 177,72 | -0,48% | 270.857,00 |
| 09.08.2024 | 179,07 | 180,33 | 177,51 | 178,57 | 0,00% | 277.034,00 |
| 08.08.2024 | 177,00 | 179,59 | 174,12 | 178,57 | 2,51% | 430.898,00 |
| 07.08.2024 | 185,81 | 187,30 | 173,88 | 174,20 | -4,83% | 562.558,00 |
| 06.08.2024 | 180,09 | 187,85 | 178,38 | 183,05 | 0,57% | 395.054,00 |
| 05.08.2024 | 174,25 | 185,67 | 173,75 | 182,01 | -4,86% | 463.431,00 |
| 02.08.2024 | 189,86 | 192,90 | 186,19 | 191,31 | -2,38% | 459.060,00 |
| 01.08.2024 | 203,46 | 205,16 | 194,64 | 195,98 | -3,40% | 528.041,00 |
| 31.07.2024 | 205,00 | 210,58 | 200,73 | 202,87 | -0,20% | 393.200,00 |
| 30.07.2024 | 201,95 | 204,78 | 199,99 | 203,28 | 0,59% | 324.730,00 |
| 29.07.2024 | 200,28 | 203,13 | 198,40 | 202,08 | 0,99% | 430.584,00 |
| 26.07.2024 | 198,36 | 204,00 | 197,89 | 200,10 | 3,59% | 628.955,00 |
| 25.07.2024 | 191,52 | 195,12 | 183,45 | 193,16 | 0,86% | 990.734,00 |
| 24.07.2024 | 197,99 | 200,24 | 191,24 | 191,52 | -3,10% | 530.650,00 |
| 23.07.2024 | 191,27 | 199,51 | 189,46 | 197,65 | 2,20% | 456.311,00 |
| 22.07.2024 | 190,20 | 194,06 | 186,12 | 193,40 | 1,74% | 341.147,00 |
| 19.07.2024 | 192,00 | 194,46 | 189,57 | 190,10 | -1,94% | 456.417,00 |
| 18.07.2024 | 192,68 | 205,20 | 191,75 | 193,87 | 2,03% | 920.197,00 |
| 17.07.2024 | 188,36 | 193,53 | 188,36 | 190,02 | -0,27% | 584.105,00 |
| 16.07.2024 | 181,93 | 191,42 | 181,15 | 190,53 | 6,66% | 506.850,00 |
| 15.07.2024 | 179,32 | 182,67 | 178,22 | 178,63 | 0,39% | 310.327,00 |
| 12.07.2024 | 176,45 | 180,30 | 176,45 | 177,94 | 1,80% | 446.496,00 |
| 11.07.2024 | 166,11 | 176,64 | 166,11 | 174,79 | 9,24% | 715.666,00 |
| 10.07.2024 | 156,21 | 160,74 | 155,79 | 160,01 | 3,50% | 340.614,00 |
| 09.07.2024 | 153,29 | 156,48 | 152,70 | 154,60 | 0,33% | 422.421,00 |
| 08.07.2024 | 154,27 | 155,11 | 153,09 | 154,09 | 1,22% | 295.298,00 |
| 05.07.2024 | 154,85 | 155,54 | 152,10 | 152,23 | -2,19% | 203.963,00 |
| 03.07.2024 | 154,30 | 157,07 | 153,12 | 155,64 | 0,70% | 189.859,00 |
| 02.07.2024 | 154,08 | 155,00 | 152,16 | 154,56 | -1,02% | 392.457,00 |
| 01.07.2024 | 162,74 | 163,29 | 155,69 | 156,15 | -3,52% | 383.506,00 |
| 28.06.2024 | 163,97 | 164,41 | 160,49 | 161,85 | -0,19% | 580.695,00 |
| 27.06.2024 | 161,96 | 162,72 | 160,45 | 162,15 | -0,02% | 302.864,00 |
| 26.06.2024 | 162,07 | 162,71 | 161,08 | 162,18 | -0,92% | 240.737,00 |
| 25.06.2024 | 166,16 | 166,21 | 161,18 | 163,68 | -1,36% | 711.215,00 |
| 24.06.2024 | 161,10 | 166,72 | 160,90 | 165,94 | 3,57% | 707.254,00 |
| 21.06.2024 | 163,05 | 163,51 | 160,00 | 160,22 | -1,63% | 1.107.404,00 |
| 20.06.2024 | 163,72 | 165,36 | 162,22 | 162,87 | -0,70% | 282.937,00 |
| 18.06.2024 | 164,97 | 166,48 | 162,98 | 164,01 | -1,45% | 319.280,00 |
| 17.06.2024 | 163,25 | 166,50 | 163,11 | 166,42 | 2,26% | 445.710,00 |
| 14.06.2024 | 163,63 | 164,38 | 161,90 | 162,74 | -2,92% | 382.107,00 |
| 13.06.2024 | 169,26 | 169,46 | 166,12 | 167,63 | -1,45% | 318.108,00 |
| 12.06.2024 | 172,86 | 177,02 | 169,42 | 170,09 | 3,30% | 496.436,00 |
| 11.06.2024 | 167,53 | 167,53 | 164,52 | 164,65 | -2,40% | 502.190,00 |
| 10.06.2024 | 166,93 | 168,98 | 165,23 | 168,70 | -0,32% | 402.029,00 |
| 07.06.2024 | 170,72 | 172,83 | 167,06 | 169,24 | -3,20% | 1.003.589,00 |
| 06.06.2024 | 175,63 | 177,99 | 174,08 | 174,84 | -1,04% | 1.043.381,00 |
| 05.06.2024 | 173,92 | 176,93 | 172,84 | 176,68 | 2,38% | 313.761,00 |
| 04.06.2024 | 175,96 | 177,60 | 172,49 | 172,57 | -2,66% | 328.089,00 |
| 03.06.2024 | 178,78 | 179,92 | 176,89 | 177,29 | 0,53% | 364.082,00 |
| 31.05.2024 | 176,57 | 179,12 | 173,15 | 176,35 | 0,55% | 388.841,00 |
| 30.05.2024 | 171,67 | 175,58 | 170,51 | 175,38 | 3,25% | 269.761,00 |
| 29.05.2024 | 169,69 | 171,09 | 168,28 | 169,86 | -1,38% | 182.924,00 |
| 28.05.2024 | 175,69 | 176,63 | 171,38 | 172,24 | -1,36% | 156.843,00 |