70,810$
-1,12%
Echtzeit-Aktienkurs Meritage Homes Corp.
Bid:
Ask:
Aktienkurse zur Meritage Homes Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 74,76 | 78,06 | 69,13 | 70,81 | -1,12% | 1.313.770,00 |
| 29.07.2026 | 72,60 | 73,84 | 71,23 | 71,61 | -2,23% | 1.070.366,00 |
| 28.07.2026 | 74,57 | 75,79 | 72,89 | 73,24 | -0,15% | 783.942,00 |
| 27.07.2026 | 73,93 | 75,19 | 72,78 | 73,35 | 0,55% | 892.705,00 |
| 24.07.2026 | 71,76 | 73,86 | 71,30 | 72,95 | 1,91% | 529.553,00 |
| 23.07.2026 | 70,96 | 72,00 | 70,47 | 71,58 | -0,95% | 742.005,00 |
| 22.07.2026 | 72,69 | 73,60 | 71,29 | 72,27 | 0,85% | 733.047,00 |
| 21.07.2026 | 71,04 | 71,84 | 70,47 | 71,66 | 0,67% | 736.590,00 |
| 20.07.2026 | 74,89 | 74,90 | 71,00 | 71,18 | -4,03% | 868.878,00 |
| 17.07.2026 | 77,02 | 78,72 | 73,81 | 74,17 | -4,22% | 1.758.956,00 |
| 16.07.2026 | 75,01 | 77,87 | 75,01 | 77,44 | 3,02% | 657.322,00 |
| 15.07.2026 | 74,21 | 75,59 | 73,59 | 75,17 | 1,97% | 786.438,00 |
| 14.07.2026 | 75,03 | 75,23 | 72,53 | 73,72 | -0,15% | 1.159.764,00 |
| 13.07.2026 | 75,49 | 76,10 | 73,34 | 73,83 | -2,21% | 693.601,00 |
| 10.07.2026 | 75,39 | 76,71 | 75,16 | 75,50 | 0,79% | 808.043,00 |
| 09.07.2026 | 75,12 | 75,71 | 74,32 | 74,91 | 0,44% | 756.867,00 |
| 08.07.2026 | 77,59 | 78,14 | 74,39 | 74,58 | -4,76% | 1.072.480,00 |
| 07.07.2026 | 79,58 | 80,53 | 78,24 | 78,31 | -1,99% | 1.104.170,00 |
| 06.07.2026 | 81,48 | 81,48 | 79,30 | 79,90 | -2,39% | 775.136,00 |
| 02.07.2026 | 82,03 | 82,78 | 80,18 | 81,86 | 0,38% | 783.489,00 |
| 01.07.2026 | 83,10 | 84,13 | 81,53 | 81,55 | -2,74% | 712.744,00 |
| 30.06.2026 | 84,11 | 84,88 | 82,81 | 83,85 | -0,55% | 736.171,00 |
| 29.06.2026 | 83,87 | 84,36 | 81,82 | 84,31 | -1,02% | 830.826,00 |
| 26.06.2026 | 83,39 | 85,38 | 82,95 | 85,18 | 2,21% | 2.049.858,00 |
| 25.06.2026 | 82,99 | 84,58 | 81,97 | 83,34 | 1,15% | 777.112,00 |
| 24.06.2026 | 77,36 | 82,91 | 77,36 | 82,39 | 8,98% | 1.395.365,00 |
| 23.06.2026 | 75,27 | 76,26 | 74,53 | 75,60 | 0,69% | 917.399,00 |
| 22.06.2026 | 75,64 | 76,47 | 74,83 | 75,08 | -0,86% | 950.901,00 |
| 18.06.2026 | 73,33 | 76,53 | 73,07 | 75,73 | 4,53% | 1.601.027,00 |
| 17.06.2026 | 73,72 | 76,90 | 72,28 | 72,45 | -2,48% | 1.135.695,00 |
| 16.06.2026 | 72,93 | 74,91 | 72,93 | 74,29 | 1,91% | 1.070.688,00 |
| 15.06.2026 | 75,30 | 76,48 | 72,65 | 72,90 | -2,07% | 885.046,00 |
| 12.06.2026 | 73,45 | 75,03 | 73,06 | 74,44 | 1,16% | 1.738.270,00 |
| 11.06.2026 | 70,97 | 73,64 | 70,60 | 73,59 | 4,29% | 675.141,00 |
| 10.06.2026 | 71,82 | 72,26 | 70,07 | 70,56 | -2,12% | 1.154.345,00 |
| 09.06.2026 | 69,15 | 72,29 | 69,15 | 72,09 | 5,64% | 1.137.317,00 |
| 08.06.2026 | 68,30 | 69,30 | 67,96 | 68,24 | -0,13% | 762.032,00 |
| 05.06.2026 | 67,91 | 69,38 | 67,54 | 68,33 | 0,21% | 925.824,00 |
| 04.06.2026 | 68,40 | 68,81 | 67,62 | 68,19 | 1,61% | 567.012,00 |
| 03.06.2026 | 67,15 | 68,16 | 66,77 | 67,11 | -1,48% | 558.999,00 |
| 02.06.2026 | 68,63 | 68,98 | 67,62 | 68,12 | -0,73% | 1.262.202,00 |
| 01.06.2026 | 69,47 | 70,40 | 67,88 | 68,62 | 5,18% | 1.561.209,00 |
| 29.05.2026 | 65,45 | 66,61 | 65,15 | 65,24 | -0,58% | 667.625,00 |
| 28.05.2026 | 65,47 | 66,29 | 65,00 | 65,62 | -1,28% | 374.858,00 |
| 27.05.2026 | 65,56 | 67,87 | 65,56 | 66,47 | 2,59% | 600.003,00 |
| 26.05.2026 | 64,44 | 65,18 | 63,82 | 64,79 | 0,87% | 400.780,00 |
| 22.05.2026 | 63,90 | 64,75 | 63,10 | 64,23 | 0,55% | 611.297,00 |
| 21.05.2026 | 62,09 | 64,35 | 61,62 | 63,88 | 0,31% | 588.966,00 |
| 20.05.2026 | 61,78 | 63,90 | 60,74 | 63,68 | 4,62% | 664.492,00 |
| 19.05.2026 | 60,27 | 61,14 | 59,13 | 60,87 | -0,56% | 926.587,00 |
| 18.05.2026 | 60,08 | 61,68 | 60,00 | 61,21 | 3,45% | 1.071.557,00 |
| 15.05.2026 | 61,56 | 62,14 | 59,12 | 59,17 | -4,33% | 635.096,00 |
| 14.05.2026 | 62,20 | 62,72 | 61,12 | 61,85 | 0,52% | 604.627,00 |
| 13.05.2026 | 62,00 | 62,38 | 61,02 | 61,53 | -1,52% | 638.694,00 |
| 12.05.2026 | 64,07 | 64,25 | 62,05 | 62,48 | -2,05% | 1.114.901,00 |
| 11.05.2026 | 65,48 | 65,71 | 63,62 | 63,79 | -2,10% | 663.158,00 |
| 08.05.2026 | 64,82 | 65,81 | 64,38 | 65,16 | 1,12% | 651.085,00 |
| 07.05.2026 | 65,39 | 65,91 | 63,52 | 64,44 | -0,65% | 1.284.778,00 |
| 06.05.2026 | 66,18 | 67,24 | 64,77 | 64,86 | 1,15% | 1.489.304,00 |
| 05.05.2026 | 64,05 | 64,69 | 62,91 | 64,12 | 1,70% | 917.944,00 |
| 04.05.2026 | 65,50 | 65,90 | 62,88 | 63,05 | -4,96% | 801.237,00 |
| 01.05.2026 | 67,68 | 67,78 | 66,28 | 66,34 | -1,49% | 470.820,00 |
| 30.04.2026 | 67,16 | 67,79 | 66,33 | 67,34 | 0,48% | 805.575,00 |
| 29.04.2026 | 68,41 | 69,34 | 66,17 | 67,02 | -3,39% | 1.132.310,00 |
| 28.04.2026 | 69,99 | 70,34 | 68,85 | 69,37 | -0,52% | 980.812,00 |
| 27.04.2026 | 68,93 | 70,15 | 68,06 | 69,73 | 0,96% | 1.254.734,00 |
| 24.04.2026 | 70,27 | 70,39 | 68,91 | 69,07 | -1,19% | 926.033,00 |
| 23.04.2026 | 68,27 | 70,07 | 66,47 | 69,90 | 1,73% | 1.706.208,00 |
| 22.04.2026 | 70,39 | 71,03 | 68,18 | 68,71 | -1,12% | 1.267.285,00 |
| 21.04.2026 | 71,20 | 71,74 | 69,16 | 69,49 | 0,09% | 1.111.418,00 |
| 20.04.2026 | 67,43 | 69,45 | 67,25 | 69,43 | 2,00% | 768.103,00 |
| 17.04.2026 | 66,39 | 69,17 | 65,50 | 68,07 | 5,83% | 919.052,00 |
| 16.04.2026 | 65,18 | 66,13 | 64,19 | 64,32 | -1,09% | 804.632,00 |
| 15.04.2026 | 66,34 | 66,50 | 64,76 | 65,03 | -2,42% | 776.630,00 |
| 14.04.2026 | 66,20 | 67,31 | 66,00 | 66,64 | 0,36% | 519.380,00 |
| 13.04.2026 | 66,09 | 66,59 | 64,78 | 66,40 | -0,23% | 816.339,00 |
| 10.04.2026 | 66,66 | 66,88 | 65,76 | 66,55 | -0,21% | 891.710,00 |
| 09.04.2026 | 64,49 | 67,18 | 64,49 | 66,69 | 2,52% | 939.300,00 |
| 08.04.2026 | 64,41 | 66,02 | 64,02 | 65,05 | 6,50% | 997.635,00 |
| 07.04.2026 | 61,98 | 62,01 | 60,23 | 61,08 | -3,17% | 976.001,00 |
| 06.04.2026 | 61,50 | 63,20 | 61,40 | 63,08 | 1,48% | 653.340,00 |
| 02.04.2026 | 61,26 | 63,20 | 60,48 | 62,16 | 0,08% | 749.121,00 |
| 01.04.2026 | 61,64 | 62,64 | 61,17 | 62,11 | 0,44% | 766.013,00 |
| 31.03.2026 | 61,36 | 62,56 | 60,20 | 61,84 | 2,95% | 787.640,00 |
| 30.03.2026 | 61,16 | 61,26 | 59,64 | 60,07 | 0,12% | 896.586,00 |
| 27.03.2026 | 60,15 | 61,55 | 59,80 | 60,00 | -0,89% | 746.663,00 |
| 26.03.2026 | 60,95 | 62,14 | 60,33 | 60,54 | -1,70% | 727.643,00 |
| 25.03.2026 | 61,49 | 62,42 | 59,51 | 61,59 | 1,05% | 635.574,00 |
| 24.03.2026 | 60,57 | 61,61 | 60,12 | 60,95 | -0,64% | 1.126.055,00 |
| 23.03.2026 | 60,06 | 61,97 | 60,06 | 61,34 | 4,39% | 1.270.050,00 |
| 20.03.2026 | 60,35 | 60,40 | 58,03 | 58,76 | -2,39% | 3.384.328,00 |
| 19.03.2026 | 60,59 | 60,82 | 58,91 | 60,20 | -1,59% | 1.795.396,00 |
| 18.03.2026 | 63,24 | 63,75 | 60,81 | 61,17 | -4,69% | 1.193.938,00 |
| 17.03.2026 | 64,11 | 64,53 | 63,44 | 64,18 | 0,08% | 842.434,00 |
| 16.03.2026 | 63,60 | 64,17 | 63,03 | 64,13 | 1,66% | 985.233,00 |
| 13.03.2026 | 63,36 | 64,07 | 62,77 | 63,08 | 0,48% | 1.077.679,00 |
| 12.03.2026 | 63,99 | 64,51 | 62,47 | 62,78 | -3,76% | 1.116.486,00 |
| 11.03.2026 | 66,79 | 66,92 | 65,06 | 65,23 | -2,83% | 584.923,00 |
| 10.03.2026 | 67,66 | 68,81 | 66,76 | 67,13 | -1,32% | 982.195,00 |
| 09.03.2026 | 65,38 | 68,24 | 65,01 | 68,03 | 0,50% | 1.254.035,00 |