69,750€
-0,71%
Echtzeit-Aktienkurs Meritage Homes Corp.
Bid:
Ask:
Aktienkurse zur Meritage Homes Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 70,00 | 70,00 | 69,75 | 69,75 | -0,71% | - |
| 04.09.2025 | 66,00 | 70,25 | 65,75 | 70,25 | 6,44% | - |
| 03.09.2025 | 65,50 | 66,25 | 64,50 | 66,00 | 0,38% | - |
| 02.09.2025 | 66,50 | 66,75 | 65,25 | 65,75 | -0,75% | - |
| 01.09.2025 | 66,50 | 66,50 | 66,25 | 66,25 | 0,00% | - |
| 29.08.2025 | 66,50 | 67,00 | 65,75 | 66,25 | -0,75% | - |
| 28.08.2025 | 67,00 | 67,25 | 65,75 | 66,75 | 0,75% | - |
| 27.08.2025 | 66,25 | 67,25 | 66,25 | 66,25 | -0,75% | 1,00 |
| 26.08.2025 | 67,50 | 67,50 | 66,25 | 66,75 | -1,48% | - |
| 25.08.2025 | 69,00 | 69,25 | 67,25 | 67,75 | -1,45% | - |
| 22.08.2025 | 64,50 | 69,25 | 64,25 | 68,75 | 6,18% | - |
| 21.08.2025 | 64,50 | 64,75 | 63,25 | 64,75 | 0,78% | - |
| 20.08.2025 | 66,25 | 66,75 | 64,25 | 64,25 | -3,02% | - |
| 19.08.2025 | 66,25 | 67,75 | 66,00 | 66,25 | 0,00% | 1,00 |
| 18.08.2025 | 65,75 | 67,00 | 65,50 | 66,25 | 1,15% | - |
| 15.08.2025 | 66,00 | 67,50 | 65,25 | 65,50 | -1,13% | - |
| 14.08.2025 | 66,75 | 67,00 | 64,50 | 66,25 | -0,75% | - |
| 13.08.2025 | 63,75 | 67,75 | 63,50 | 66,75 | 5,53% | - |
| 12.08.2025 | 61,75 | 63,75 | 61,25 | 63,25 | 3,27% | 1,00 |
| 11.08.2025 | 62,00 | 62,50 | 60,75 | 61,25 | -1,21% | 2,00 |
| 08.08.2025 | 61,50 | 62,25 | 61,25 | 62,00 | 1,22% | 1,00 |
| 07.08.2025 | 61,75 | 63,50 | 61,25 | 61,25 | -1,61% | 3,00 |
| 06.08.2025 | 63,25 | 64,00 | 61,75 | 62,25 | -2,35% | - |
| 05.08.2025 | 62,75 | 64,25 | 62,50 | 63,75 | 2,41% | - |
| 04.08.2025 | 61,50 | 62,75 | 61,50 | 62,25 | 0,81% | - |
| 01.08.2025 | 59,00 | 61,75 | 57,50 | 61,75 | 4,66% | 1,00 |
| 31.07.2025 | 59,50 | 60,00 | 58,75 | 59,00 | -0,42% | 1,00 |
| 30.07.2025 | 60,00 | 61,75 | 59,25 | 59,25 | -2,47% | - |
| 29.07.2025 | 60,75 | 62,00 | 60,25 | 60,75 | 0,83% | - |
| 28.07.2025 | 59,50 | 61,25 | 58,75 | 60,25 | 1,26% | 1,00 |
| 25.07.2025 | 60,50 | 61,00 | 58,75 | 59,50 | -1,24% | 1,00 |
| 24.07.2025 | 63,50 | 63,50 | 57,75 | 60,25 | -4,74% | 2,00 |
| 23.07.2025 | 64,25 | 65,25 | 63,25 | 63,25 | -2,32% | 5,00 |
| 22.07.2025 | 60,00 | 64,75 | 59,50 | 64,75 | 7,47% | - |
| 21.07.2025 | 60,00 | 61,00 | 60,00 | 60,25 | 0,84% | - |
| 18.07.2025 | 61,25 | 61,50 | 59,75 | 59,75 | -2,45% | - |
| 17.07.2025 | 60,50 | 61,75 | 60,50 | 61,25 | 0,82% | - |
| 16.07.2025 | 60,00 | 61,25 | 58,75 | 60,75 | 0,83% | - |
| 15.07.2025 | 62,25 | 63,00 | 59,75 | 60,25 | -2,43% | - |
| 14.07.2025 | 63,00 | 63,00 | 60,75 | 61,75 | -2,37% | - |
| 11.07.2025 | 64,50 | 64,50 | 62,75 | 63,25 | -1,56% | - |
| 10.07.2025 | 63,00 | 65,25 | 62,75 | 64,25 | 2,39% | - |
| 09.07.2025 | 59,25 | 63,25 | 59,00 | 62,75 | 5,91% | - |
| 08.07.2025 | 58,75 | 60,25 | 58,25 | 59,25 | 1,72% | - |
| 07.07.2025 | 59,25 | 60,25 | 57,75 | 58,25 | -1,69% | - |
| 04.07.2025 | 60,00 | 60,00 | 59,25 | 59,25 | -1,25% | - |
| 03.07.2025 | 61,50 | 62,00 | 59,75 | 60,00 | -2,04% | 35,00 |
| 02.07.2025 | 60,25 | 61,75 | 60,00 | 61,25 | 0,82% | - |
| 01.07.2025 | 56,75 | 61,75 | 56,00 | 60,75 | 6,11% | - |
| 30.06.2025 | 56,75 | 57,50 | 56,25 | 57,25 | 0,00% | - |
| 27.06.2025 | 56,75 | 57,75 | 55,75 | 57,25 | 1,78% | - |
| 26.06.2025 | 56,50 | 56,75 | 55,75 | 56,25 | -0,88% | - |
| 25.06.2025 | 58,25 | 59,00 | 56,25 | 56,75 | -3,40% | - |
| 24.06.2025 | 58,00 | 58,75 | 57,25 | 58,75 | 1,73% | - |
| 23.06.2025 | 55,25 | 57,75 | 54,75 | 57,75 | 4,52% | - |
| 20.06.2025 | 53,75 | 55,75 | 53,75 | 55,25 | 2,79% | - |
| 19.06.2025 | 54,50 | 54,50 | 53,75 | 53,75 | -0,92% | - |
| 18.06.2025 | 54,50 | 55,25 | 54,00 | 54,25 | 0,00% | - |
| 17.06.2025 | 56,00 | 57,00 | 54,25 | 54,25 | -2,69% | - |
| 16.06.2025 | 55,50 | 56,25 | 54,75 | 55,75 | 0,00% | 47,00 |
| 13.06.2025 | 56,75 | 57,50 | 55,25 | 55,75 | -1,76% | - |
| 12.06.2025 | 57,25 | 57,50 | 55,75 | 56,75 | -0,87% | - |
| 11.06.2025 | 59,25 | 60,50 | 57,25 | 57,25 | -3,78% | - |
| 10.06.2025 | 57,25 | 59,50 | 57,00 | 59,50 | 3,93% | - |
| 09.06.2025 | 56,00 | 57,25 | 55,75 | 57,25 | 1,78% | - |
| 06.06.2025 | 57,25 | 58,00 | 56,25 | 56,25 | -0,88% | - |
| 05.06.2025 | 57,50 | 57,75 | 56,25 | 56,75 | -1,73% | - |
| 04.06.2025 | 56,50 | 57,75 | 56,25 | 57,75 | 1,76% | - |
| 03.06.2025 | 55,00 | 56,75 | 55,00 | 56,75 | 2,71% | - |
| 02.06.2025 | 56,25 | 56,25 | 54,25 | 55,25 | -1,78% | 8,00 |
| 30.05.2025 | 55,75 | 56,50 | 55,75 | 56,25 | 0,00% | - |
| 29.05.2025 | 56,50 | 57,50 | 55,75 | 56,25 | -0,88% | - |
| 28.05.2025 | 58,00 | 58,25 | 56,25 | 56,75 | -2,58% | - |
| 27.05.2025 | 56,75 | 58,25 | 56,50 | 58,25 | 2,19% | - |
| 26.05.2025 | 57,00 | 57,00 | 56,25 | 57,00 | 0,44% | - |
| 23.05.2025 | 57,00 | 57,00 | 55,75 | 56,75 | -0,87% | - |
| 22.05.2025 | 56,50 | 57,25 | 55,75 | 57,25 | 0,88% | - |
| 21.05.2025 | 58,75 | 59,75 | 56,25 | 56,75 | -3,40% | - |
| 20.05.2025 | 60,50 | 60,75 | 58,75 | 58,75 | -2,49% | - |
| 19.05.2025 | 61,00 | 61,50 | 59,75 | 60,25 | -2,43% | - |
| 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% | - |