62,000€
2,06%
Echtzeit-Aktienkurs Meritage Homes Corp.
Bid:
Ask:
Aktienkurse zur Meritage Homes Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 60,50 | 62,25 | 60,25 | 61,75 | 1,65% | - |
| 15.05.2025 | 60,25 | 61,25 | 59,00 | 60,75 | 0,83% | - |
| 14.05.2025 | 63,50 | 63,50 | 60,25 | 60,25 | -5,49% | - |
| 13.05.2025 | 63,75 | 64,25 | 63,25 | 63,75 | 0,00% | - |
| 12.05.2025 | 60,50 | 66,00 | 60,50 | 63,75 | 4,94% | - |
| 09.05.2025 | 61,50 | 61,50 | 60,25 | 60,75 | -1,62% | - |
| 08.05.2025 | 60,50 | 62,75 | 60,50 | 61,75 | 2,49% | - |
| 07.05.2025 | 59,00 | 60,75 | 58,50 | 60,25 | 2,55% | - |
| 06.05.2025 | 60,50 | 60,50 | 58,25 | 58,75 | -2,49% | - |
| 05.05.2025 | 60,75 | 61,25 | 59,50 | 60,25 | -0,82% | - |
| 02.05.2025 | 60,00 | 60,75 | 58,50 | 60,75 | 0,83% | - |
| 30.04.2025 | 58,75 | 60,25 | 57,75 | 60,25 | 2,55% | - |
| 29.04.2025 | 59,50 | 60,00 | 57,75 | 58,75 | -0,84% | - |
| 28.04.2025 | 59,75 | 60,75 | 58,75 | 59,25 | -0,84% | - |
| 25.04.2025 | 60,50 | 61,00 | 58,75 | 59,75 | -0,83% | - |
| 24.04.2025 | 60,50 | 61,25 | 56,75 | 60,25 | 0,00% | - |
| 23.04.2025 | 60,50 | 62,75 | 59,50 | 60,25 | 0,84% | - |
| 22.04.2025 | 56,00 | 59,75 | 55,75 | 59,75 | 3,91% | - |
| 17.04.2025 | 55,00 | 58,00 | 54,50 | 57,50 | 4,07% | - |
| 16.04.2025 | 56,75 | 57,00 | 54,75 | 55,25 | -2,64% | - |
| 15.04.2025 | 56,75 | 58,25 | 56,25 | 56,75 | 0,00% | - |
| 14.04.2025 | 55,75 | 57,75 | 55,25 | 56,75 | 0,89% | - |
| 11.04.2025 | 56,25 | 56,75 | 53,75 | 56,25 | -0,88% | - |
| 10.04.2025 | 60,75 | 60,75 | 54,75 | 56,75 | -6,58% | - |
| 09.04.2025 | 57,00 | 62,75 | 53,75 | 60,75 | 6,11% | - |
| 08.04.2025 | 61,25 | 62,50 | 56,25 | 57,25 | -4,98% | - |
| 07.04.2025 | 61,25 | 63,75 | 59,25 | 60,25 | -4,74% | - |
| 04.04.2025 | 59,75 | 64,25 | 57,75 | 63,25 | 4,98% | 170,00 |
| 03.04.2025 | 65,75 | 65,75 | 59,25 | 60,25 | -8,37% | - |
| 02.04.2025 | 65,75 | 66,25 | 64,75 | 65,75 | 0,00% | - |
| 01.04.2025 | 65,25 | 66,25 | 64,75 | 65,75 | 0,00% | - |
| 31.03.2025 | 64,75 | 65,75 | 63,75 | 65,75 | 1,15% | - |
| 28.03.2025 | 67,25 | 67,50 | 64,75 | 65,00 | -3,35% | - |
| 27.03.2025 | 67,75 | 68,25 | 66,75 | 67,25 | -0,74% | - |
| 26.03.2025 | 67,75 | 68,75 | 67,25 | 67,75 | 0,00% | - |
| 25.03.2025 | 67,75 | 68,25 | 66,75 | 67,75 | 0,74% | - |
| 24.03.2025 | 65,75 | 67,75 | 65,25 | 67,25 | 3,07% | - |
| 21.03.2025 | 65,75 | 65,75 | 63,50 | 65,25 | -0,76% | - |
| 20.03.2025 | 65,25 | 67,25 | 65,25 | 65,75 | 0,77% | - |
| 19.03.2025 | 63,75 | 65,75 | 63,75 | 65,25 | 1,95% | - |
| 18.03.2025 | 64,25 | 64,75 | 63,25 | 64,00 | -1,16% | - |
| 17.03.2025 | 64,25 | 64,75 | 63,25 | 64,75 | -0,77% | - |
| 14.03.2025 | 63,75 | 65,25 | 63,50 | 65,25 | 2,35% | - |
| 13.03.2025 | 66,25 | 67,25 | 63,75 | 63,75 | -3,77% | - |
| 12.03.2025 | 69,25 | 69,25 | 66,25 | 66,25 | -2,93% | - |
| 11.03.2025 | 69,25 | 70,25 | 67,75 | 68,25 | -1,44% | - |
| 10.03.2025 | 71,75 | 73,25 | 69,25 | 69,25 | -3,48% | - |
| 07.03.2025 | 71,25 | 71,75 | 69,75 | 71,75 | 1,41% | - |
| 06.03.2025 | 69,25 | 71,50 | 68,25 | 70,75 | 2,17% | - |
| 05.03.2025 | 67,75 | 69,25 | 66,75 | 69,25 | 2,21% | - |
| 04.03.2025 | 67,25 | 68,25 | 65,75 | 67,75 | 0,00% | - |
| 03.03.2025 | 69,75 | 69,75 | 67,25 | 67,75 | -2,87% | - |
| 28.02.2025 | 70,50 | 70,75 | 69,25 | 69,75 | -0,71% | - |
| 27.02.2025 | 71,50 | 72,25 | 70,25 | 70,25 | -1,40% | - |
| 26.02.2025 | 72,00 | 73,50 | 70,75 | 71,25 | -1,38% | - |
| 25.02.2025 | 69,25 | 72,75 | 68,50 | 72,25 | 4,33% | - |
| 24.02.2025 | 70,25 | 71,25 | 68,75 | 69,25 | -2,12% | - |
| 21.02.2025 | 72,00 | 72,00 | 69,75 | 70,75 | 0,00% | - |
| 20.02.2025 | 70,50 | 70,75 | 69,25 | 70,75 | 0,71% | - |
| 19.02.2025 | 70,75 | 71,00 | 68,25 | 70,25 | -0,71% | - |
| 18.02.2025 | 70,25 | 70,75 | 68,75 | 70,75 | 0,00% | - |
| 17.02.2025 | 70,25 | 70,75 | 70,25 | 70,75 | 0,71% | - |
| 14.02.2025 | 72,25 | 72,25 | 69,75 | 70,25 | 0,00% | - |
| 13.02.2025 | 70,25 | 71,75 | 70,25 | 70,25 | -0,71% | - |
| 12.02.2025 | 72,75 | 72,75 | 69,75 | 70,75 | -2,08% | - |
| 11.02.2025 | 71,75 | 72,75 | 71,50 | 72,25 | 0,00% | - |
| 10.02.2025 | 71,25 | 72,75 | 71,25 | 72,25 | 1,40% | - |
| 07.02.2025 | 73,75 | 73,75 | 70,75 | 71,25 | -3,39% | - |
| 06.02.2025 | 74,25 | 75,25 | 73,25 | 73,75 | 0,00% | - |
| 05.02.2025 | 74,75 | 76,00 | 73,25 | 73,75 | -0,67% | - |
| 04.02.2025 | 74,75 | 75,75 | 73,00 | 74,25 | 0,68% | - |
| 03.02.2025 | 74,50 | 75,50 | 72,75 | 73,75 | -1,99% | - |
| 31.01.2025 | 78,00 | 78,25 | 74,75 | 75,25 | -3,83% | 75,00 |
| 30.01.2025 | 75,75 | 79,25 | 72,50 | 78,25 | 3,30% | - |
| 29.01.2025 | 77,75 | 78,50 | 74,75 | 75,75 | -1,94% | - |
| 28.01.2025 | 79,00 | 79,75 | 77,25 | 77,25 | -1,90% | - |
| 27.01.2025 | 77,25 | 80,25 | 75,75 | 78,75 | 1,94% | 35,00 |
| 24.01.2025 | 78,75 | 79,00 | 76,75 | 77,25 | -1,90% | - |
| 23.01.2025 | 78,75 | 80,00 | 78,25 | 78,75 | 0,00% | - |
| 22.01.2025 | 77,25 | 79,25 | 76,75 | 78,75 | 1,94% | - |
| 21.01.2025 | 78,75 | 79,75 | 77,25 | 77,25 | -1,90% | - |
| 20.01.2025 | 78,25 | 78,75 | 77,75 | 78,75 | 0,32% | - |
| 17.01.2025 | 78,25 | 80,75 | 78,00 | 78,50 | 0,32% | - |
| 16.01.2025 | 78,25 | 78,75 | 76,75 | 78,25 | 0,00% | - |
| 15.01.2025 | 76,00 | 80,25 | 76,00 | 78,25 | 2,62% | 20,00 |
| 14.01.2025 | 74,50 | 76,50 | 74,25 | 76,25 | 3,39% | - |
| 13.01.2025 | 72,25 | 74,25 | 71,75 | 73,75 | 2,08% | - |
| 10.01.2025 | 73,75 | 75,00 | 72,25 | 72,25 | -2,03% | - |
| 09.01.2025 | 73,75 | 74,25 | 73,75 | 73,75 | 0,00% | - |
| 08.01.2025 | 72,25 | 74,25 | 71,25 | 73,75 | 2,79% | - |
| 07.01.2025 | 72,25 | 73,25 | 71,75 | 71,75 | -0,69% | - |
| 06.01.2025 | 73,25 | 74,25 | 72,25 | 72,25 | -2,03% | - |
| 03.01.2025 | 77,00 | 77,00 | 73,25 | 73,75 | -50,34% | - |
| 02.01.2025 | 147,50 | 152,50 | 146,50 | 148,50 | 1,37% | - |
| 30.12.2024 | 147,50 | 147,50 | 146,50 | 146,50 | -0,68% | - |
| 27.12.2024 | 148,50 | 150,50 | 146,50 | 147,50 | -0,67% | - |
| 23.12.2024 | 148,50 | 150,00 | 147,50 | 148,50 | 0,68% | - |
| 20.12.2024 | 146,50 | 149,50 | 145,00 | 147,50 | 0,68% | - |
| 19.12.2024 | 150,50 | 151,00 | 144,50 | 146,50 | -3,30% | - |
| 18.12.2024 | 156,50 | 158,50 | 149,50 | 151,50 | -3,19% | - |