77,810$
-1,51%
Echtzeit-Aktienkurs Meritage Homes Corp.
Bid:
Ask:
Aktienkurse zur Meritage Homes Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 78,72 | 79,08 | 77,30 | 77,81 | -1,51% | 546.930,00 |
| 18.02.2026 | 79,60 | 81,30 | 78,72 | 79,00 | -1,43% | 742.715,00 |
| 17.02.2026 | 80,78 | 81,25 | 78,43 | 80,15 | -0,56% | 966.996,00 |
| 13.02.2026 | 78,72 | 81,77 | 78,57 | 80,60 | 4,93% | 1.151.185,00 |
| 12.02.2026 | 79,21 | 79,97 | 76,60 | 76,81 | -1,59% | 1.272.870,00 |
| 11.02.2026 | 77,57 | 78,73 | 76,58 | 78,05 | -0,59% | 1.167.914,00 |
| 10.02.2026 | 77,33 | 78,77 | 75,72 | 78,51 | 4,04% | 777.715,00 |
| 09.02.2026 | 76,50 | 77,00 | 75,00 | 75,46 | -0,59% | 633.077,00 |
| 06.02.2026 | 75,67 | 76,97 | 74,36 | 75,91 | 0,56% | 1.316.382,00 |
| 05.02.2026 | 75,68 | 76,91 | 75,04 | 75,49 | 0,09% | 1.303.786,00 |
| 04.02.2026 | 73,42 | 76,42 | 73,42 | 75,42 | 3,64% | 1.378.513,00 |
| 03.02.2026 | 69,86 | 75,40 | 69,49 | 72,77 | 3,68% | 1.594.059,00 |
| 02.02.2026 | 69,56 | 70,68 | 69,08 | 70,19 | 0,98% | 961.218,00 |
| 30.01.2026 | 69,62 | 70,41 | 68,46 | 69,51 | -0,64% | 1.536.241,00 |
| 29.01.2026 | 68,97 | 70,12 | 67,23 | 69,96 | 1,13% | 1.841.348,00 |
| 28.01.2026 | 70,02 | 70,66 | 68,44 | 69,18 | -0,56% | 1.508.057,00 |
| 27.01.2026 | 71,27 | 71,38 | 69,45 | 69,57 | -2,97% | 1.082.054,00 |
| 26.01.2026 | 72,44 | 72,90 | 70,76 | 71,70 | -3,82% | 905.856,00 |
| 22.01.2026 | 76,37 | 77,30 | 74,05 | 74,55 | -2,04% | 710.199,00 |
| 21.01.2026 | 74,51 | 76,76 | 74,51 | 76,10 | 1,93% | 987.313,00 |
| 20.01.2026 | 73,98 | 75,97 | 73,70 | 74,66 | -1,96% | 744.831,00 |
| 16.01.2026 | 76,89 | 79,37 | 75,93 | 76,15 | -2,68% | 967.999,00 |
| 15.01.2026 | 77,23 | 78,40 | 76,30 | 78,25 | 1,52% | 803.253,00 |
| 14.01.2026 | 78,00 | 78,92 | 76,13 | 77,08 | -1,98% | 1.009.347,00 |
| 13.01.2026 | 76,83 | 79,18 | 76,68 | 78,64 | 3,46% | 1.378.602,00 |
| 12.01.2026 | 74,99 | 77,18 | 74,63 | 76,01 | 0,74% | 1.217.256,00 |
| 09.01.2026 | 69,98 | 75,71 | 69,88 | 75,45 | 10,37% | 2.127.879,00 |
| 08.01.2026 | 65,70 | 68,81 | 65,45 | 68,36 | 3,26% | 960.709,00 |
| 07.01.2026 | 68,42 | 68,86 | 65,90 | 66,20 | -1,74% | 822.083,00 |
| 06.01.2026 | 66,89 | 67,43 | 65,70 | 67,37 | 0,75% | 660.999,00 |
| 05.01.2026 | 66,05 | 67,74 | 65,81 | 66,87 | 0,97% | 708.920,00 |
| 02.01.2026 | 65,90 | 66,43 | 65,07 | 66,23 | 0,65% | 477.730,00 |
| 31.12.2025 | 66,15 | 66,42 | 65,70 | 65,80 | -0,89% | 384.288,00 |
| 30.12.2025 | 66,42 | 66,68 | 65,33 | 66,39 | -0,03% | 574.836,00 |
| 29.12.2025 | 66,90 | 67,33 | 65,91 | 66,41 | -0,58% | 656.583,00 |
| 26.12.2025 | 66,63 | 66,82 | 65,83 | 66,80 | 0,36% | 560.748,00 |
| 24.12.2025 | 66,06 | 66,71 | 65,89 | 66,56 | 1,31% | 208.699,00 |
| 23.12.2025 | 65,55 | 66,01 | 64,85 | 65,70 | 0,23% | 604.580,00 |
| 22.12.2025 | 66,47 | 66,60 | 65,34 | 65,55 | -1,55% | 958.380,00 |
| 19.12.2025 | 66,96 | 67,42 | 65,68 | 66,58 | -2,48% | 1.891.362,00 |
| 18.12.2025 | 69,18 | 69,50 | 68,25 | 68,27 | -0,03% | 1.069.897,00 |
| 17.12.2025 | 67,81 | 69,91 | 67,35 | 68,29 | -2,14% | 1.306.090,00 |
| 16.12.2025 | 71,04 | 71,55 | 69,46 | 69,78 | -1,86% | 846.637,00 |
| 15.12.2025 | 72,69 | 73,09 | 71,00 | 71,10 | -1,20% | 807.344,00 |
| 12.12.2025 | 72,71 | 73,07 | 71,26 | 71,96 | -0,84% | 634.553,00 |
| 11.12.2025 | 72,56 | 73,79 | 72,21 | 72,57 | 0,62% | 524.521,00 |
| 10.12.2025 | 70,47 | 72,56 | 70,05 | 72,12 | 3,40% | 811.389,00 |
| 09.12.2025 | 69,13 | 70,77 | 69,13 | 69,75 | -1,26% | 469.580,00 |
| 08.12.2025 | 72,60 | 72,61 | 70,39 | 70,64 | -2,20% | 560.892,00 |
| 05.12.2025 | 72,47 | 73,20 | 72,01 | 72,23 | -0,41% | 590.907,00 |
| 04.12.2025 | 74,59 | 75,06 | 72,16 | 72,53 | -2,85% | 670.740,00 |
| 03.12.2025 | 73,23 | 75,38 | 73,23 | 74,66 | 2,05% | 711.929,00 |
| 02.12.2025 | 72,99 | 73,83 | 72,05 | 73,16 | 0,27% | 503.118,00 |
| 01.12.2025 | 72,75 | 73,93 | 72,48 | 72,96 | -0,16% | 587.037,00 |
| 28.11.2025 | 73,91 | 74,17 | 72,98 | 73,08 | -1,14% | 336.472,00 |
| 26.11.2025 | 72,39 | 74,84 | 72,32 | 73,92 | 1,19% | 1.288.420,00 |
| 25.11.2025 | 70,80 | 73,24 | 70,59 | 73,05 | 4,24% | 978.982,00 |
| 24.11.2025 | 69,85 | 70,43 | 69,48 | 70,08 | 6,70% | 1.212.370,00 |
| 20.11.2025 | 66,14 | 67,13 | 65,26 | 65,68 | -0,05% | 960.696,00 |
| 19.11.2025 | 65,74 | 66,53 | 65,08 | 65,71 | 0,05% | 971.324,00 |
| 18.11.2025 | 64,23 | 65,99 | 63,58 | 65,68 | 1,73% | 968.569,00 |
| 17.11.2025 | 66,35 | 66,50 | 64,37 | 64,56 | -2,89% | 974.216,00 |
| 13.11.2025 | 67,42 | 69,00 | 66,41 | 66,48 | -1,98% | 541.536,00 |
| 12.11.2025 | 68,88 | 69,66 | 67,74 | 67,82 | -1,54% | 683.067,00 |
| 11.11.2025 | 67,68 | 69,01 | 67,24 | 68,88 | 2,78% | 949.568,00 |
| 10.11.2025 | 67,06 | 67,36 | 66,11 | 67,02 | 0,03% | 572.326,00 |
| 07.11.2025 | 65,15 | 67,07 | 64,99 | 67,00 | 2,40% | 920.010,00 |
| 06.11.2025 | 66,37 | 66,73 | 65,29 | 65,43 | -1,46% | 558.317,00 |
| 05.11.2025 | 64,90 | 67,09 | 64,71 | 66,40 | 1,67% | 919.816,00 |
| 04.11.2025 | 65,71 | 66,10 | 64,54 | 65,31 | -0,70% | 797.887,00 |
| 03.11.2025 | 66,73 | 67,13 | 65,47 | 65,77 | -2,65% | 783.214,00 |
| 31.10.2025 | 67,38 | 68,02 | 66,46 | 67,56 | 0,12% | 980.991,00 |
| 30.10.2025 | 66,22 | 68,60 | 65,91 | 67,48 | 0,60% | 1.509.446,00 |
| 29.10.2025 | 68,75 | 70,06 | 66,33 | 67,08 | -5,57% | 1.665.430,00 |
| 28.10.2025 | 69,01 | 72,46 | 68,19 | 71,04 | -0,52% | 1.293.419,00 |
| 27.10.2025 | 71,26 | 72,52 | 71,10 | 71,41 | 0,00% | 691.223,00 |
| 24.10.2025 | 72,11 | 72,72 | 71,26 | 71,41 | -0,35% | 946.142,00 |
| 23.10.2025 | 70,75 | 71,70 | 70,06 | 71,66 | 1,40% | 636.849,00 |
| 22.10.2025 | 70,32 | 71,64 | 69,93 | 70,67 | -1,01% | 792.231,00 |
| 21.10.2025 | 68,93 | 72,21 | 68,82 | 71,39 | 1,31% | 706.434,00 |
| 20.10.2025 | 70,67 | 71,20 | 69,74 | 70,47 | 0,47% | 614.606,00 |
| 17.10.2025 | 69,01 | 70,45 | 68,91 | 70,14 | 0,50% | 661.787,00 |
| 16.10.2025 | 69,90 | 70,43 | 68,76 | 69,79 | 0,24% | 778.855,00 |
| 15.10.2025 | 69,71 | 70,42 | 69,06 | 69,62 | 0,26% | 630.278,00 |
| 14.10.2025 | 66,39 | 69,54 | 66,27 | 69,44 | 3,97% | 783.989,00 |
| 13.10.2025 | 67,07 | 67,07 | 65,94 | 66,79 | 0,38% | 599.419,00 |
| 10.10.2025 | 68,26 | 68,47 | 66,07 | 66,54 | -2,02% | 832.678,00 |
| 09.10.2025 | 68,03 | 68,36 | 67,04 | 67,91 | -1,29% | 1.200.931,00 |
| 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 |