57,250€
-3,78%
Echtzeit-Aktienkurs Meritage Homes Corp.
Bid:
Ask:
Aktienkurse zur Meritage Homes Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 57,25 | 57,25 | 57,00 | 57,25 | -3,78% | - |
| 29.04.2026 | 59,25 | 59,50 | 59,25 | 59,50 | 0,00% | - |
| 28.04.2026 | 59,25 | 59,50 | 59,25 | 59,50 | 0,85% | - |
| 27.04.2026 | 58,75 | 59,00 | 58,50 | 59,00 | 2,16% | - |
| 23.04.2026 | 56,00 | 59,00 | 56,00 | 57,75 | -2,94% | - |
| 22.04.2026 | 59,25 | 59,75 | 59,25 | 59,50 | 0,85% | - |
| 21.04.2026 | 58,75 | 59,00 | 58,75 | 59,00 | 2,61% | - |
| 20.04.2026 | 57,75 | 57,75 | 57,50 | 57,50 | 5,02% | - |
| 17.04.2026 | 54,25 | 54,75 | 54,25 | 54,75 | -0,90% | - |
| 16.04.2026 | 55,75 | 55,75 | 55,25 | 55,25 | -2,21% | - |
| 15.04.2026 | 56,25 | 56,50 | 56,25 | 56,50 | 0,00% | - |
| 14.04.2026 | 56,75 | 56,75 | 56,50 | 56,50 | 0,00% | - |
| 13.04.2026 | 56,75 | 56,75 | 56,50 | 56,50 | -0,88% | - |
| 10.04.2026 | 56,75 | 57,00 | 56,75 | 57,00 | 0,00% | - |
| 09.04.2026 | 55,75 | 57,00 | 55,75 | 57,00 | 9,09% | - |
| 08.04.2026 | 52,75 | 52,75 | 52,25 | 52,25 | -4,57% | - |
| 07.04.2026 | 53,75 | 54,75 | 53,75 | 54,75 | 1,86% | - |
| 02.04.2026 | 53,25 | 53,75 | 53,25 | 53,75 | 0,47% | - |
| 01.04.2026 | 53,25 | 53,75 | 53,25 | 53,50 | 1,42% | - |
| 31.03.2026 | 52,25 | 52,75 | 52,25 | 52,75 | 0,00% | - |
| 27.03.2026 | 52,25 | 52,75 | 52,25 | 52,75 | 0,00% | - |
| 25.03.2026 | 52,25 | 52,75 | 52,25 | 52,75 | 0,00% | - |
| 24.03.2026 | 52,75 | 53,25 | 52,75 | 52,75 | -4,95% | - |
| 17.03.2026 | 55,25 | 55,50 | 55,00 | 55,50 | 0,00% | - |
| 16.03.2026 | 56,25 | 56,25 | 55,50 | 55,50 | 1,37% | - |
| 13.03.2026 | 54,25 | 54,75 | 54,25 | 54,75 | -4,78% | - |
| 11.03.2026 | 57,75 | 58,00 | 57,50 | 57,50 | 0,00% | - |
| 09.03.2026 | 58,25 | 58,25 | 57,50 | 57,50 | -3,36% | - |
| 06.03.2026 | 59,25 | 59,50 | 59,25 | 59,50 | -2,46% | - |
| 05.03.2026 | 61,25 | 61,50 | 61,00 | 61,00 | -1,61% | - |
| 04.03.2026 | 61,75 | 62,00 | 61,75 | 62,00 | 0,00% | - |
| 03.03.2026 | 62,25 | 62,25 | 62,00 | 62,00 | -2,75% | - |
| 02.03.2026 | 63,25 | 63,75 | 63,25 | 63,75 | 0,39% | - |
| 27.02.2026 | 63,75 | 63,75 | 63,50 | 63,50 | 0,79% | - |
| 26.02.2026 | 63,25 | 63,25 | 63,00 | 63,00 | -3,82% | - |
| 25.02.2026 | 65,75 | 65,75 | 65,50 | 65,50 | 0,00% | - |
| 24.02.2026 | 65,25 | 65,50 | 65,25 | 65,50 | 0,00% | - |
| 23.02.2026 | 66,00 | 66,00 | 65,50 | 65,50 | -0,38% | - |
| 20.02.2026 | 66,25 | 66,25 | 65,50 | 65,75 | -0,75% | - |
| 19.02.2026 | 67,00 | 67,25 | 65,50 | 66,25 | -1,85% | - |
| 18.02.2026 | 67,75 | 67,75 | 67,50 | 67,50 | -0,37% | - |
| 17.02.2026 | 67,75 | 68,75 | 66,25 | 67,75 | -0,37% | - |
| 16.02.2026 | 67,75 | 68,00 | 67,75 | 68,00 | 5,02% | - |
| 13.02.2026 | 64,50 | 64,75 | 64,50 | 64,75 | -2,26% | - |
| 12.02.2026 | 65,50 | 66,25 | 65,50 | 66,25 | 0,38% | - |
| 11.02.2026 | 65,50 | 66,00 | 65,50 | 66,00 | 2,72% | - |
| 09.02.2026 | 64,25 | 64,50 | 64,25 | 64,25 | -0,77% | - |
| 06.02.2026 | 64,00 | 65,25 | 64,00 | 64,75 | 1,17% | - |
| 05.02.2026 | 64,25 | 64,25 | 63,50 | 64,00 | 3,23% | - |
| 04.02.2026 | 61,50 | 62,50 | 61,50 | 62,00 | 7,36% | - |
| 02.02.2026 | 58,50 | 58,50 | 57,75 | 57,75 | -0,86% | - |
| 30.01.2026 | 58,50 | 58,50 | 58,25 | 58,25 | 1,30% | - |
| 29.01.2026 | 56,75 | 58,00 | 56,50 | 57,50 | -5,35% | - |
| 26.01.2026 | 61,00 | 61,00 | 60,75 | 60,75 | -3,57% | - |
| 23.01.2026 | 63,50 | 63,75 | 63,00 | 63,00 | -3,08% | - |
| 22.01.2026 | 65,25 | 65,25 | 65,00 | 65,00 | 1,56% | - |
| 21.01.2026 | 63,75 | 64,00 | 63,75 | 64,00 | -1,92% | - |
| 20.01.2026 | 65,50 | 65,50 | 65,25 | 65,25 | -0,38% | - |
| 19.01.2026 | 65,75 | 65,75 | 65,50 | 65,50 | -1,87% | - |
| 16.01.2026 | 67,25 | 68,25 | 64,75 | 66,75 | 0,75% | - |
| 15.01.2026 | 66,25 | 66,25 | 66,00 | 66,25 | -1,85% | - |
| 14.01.2026 | 67,50 | 67,50 | 67,25 | 67,50 | 0,37% | - |
| 13.01.2026 | 65,25 | 68,00 | 65,00 | 67,25 | 4,26% | - |
| 12.01.2026 | 64,75 | 64,75 | 64,50 | 64,50 | 8,86% | - |
| 09.01.2026 | 59,50 | 59,50 | 59,00 | 59,25 | 4,87% | - |
| 08.01.2026 | 56,75 | 56,75 | 56,50 | 56,50 | -2,16% | - |
| 07.01.2026 | 57,50 | 58,00 | 57,50 | 57,75 | 0,00% | - |
| 06.01.2026 | 57,00 | 57,75 | 57,00 | 57,75 | 0,00% | - |
| 05.01.2026 | 56,50 | 57,75 | 56,50 | 57,75 | 3,13% | - |
| 02.01.2026 | 56,50 | 56,50 | 56,00 | 56,00 | 0,90% | - |
| 23.12.2025 | 55,75 | 56,25 | 55,50 | 55,50 | -5,93% | - |
| 17.12.2025 | 59,00 | 59,50 | 59,00 | 59,00 | -4,07% | - |
| 15.12.2025 | 61,25 | 61,50 | 61,25 | 61,50 | -0,81% | - |
| 08.12.2025 | 62,00 | 63,00 | 62,00 | 62,00 | -0,40% | - |
| 05.12.2025 | 62,25 | 63,75 | 61,75 | 62,25 | -0,80% | - |
| 02.12.2025 | 62,75 | 64,00 | 62,75 | 62,75 | 0,40% | - |
| 01.12.2025 | 62,75 | 62,75 | 62,50 | 62,50 | -3,10% | - |
| 26.11.2025 | 63,00 | 64,50 | 62,50 | 64,50 | 3,20% | - |
| 25.11.2025 | 61,00 | 63,25 | 60,50 | 62,50 | 2,88% | - |
| 24.11.2025 | 61,00 | 62,00 | 60,25 | 60,75 | 6,11% | - |
| 21.11.2025 | 57,00 | 57,25 | 57,00 | 57,25 | 0,00% | - |
| 20.11.2025 | 56,75 | 57,75 | 56,75 | 57,25 | 1,33% | - |
| 19.11.2025 | 56,75 | 57,25 | 56,50 | 56,50 | 0,00% | - |
| 18.11.2025 | 55,75 | 56,50 | 55,50 | 56,50 | -2,59% | - |
| 13.11.2025 | 58,50 | 59,25 | 57,75 | 58,00 | -2,52% | - |
| 12.11.2025 | 59,25 | 59,50 | 59,25 | 59,50 | 2,59% | - |
| 11.11.2025 | 59,25 | 59,25 | 58,00 | 58,00 | 0,00% | - |
| 10.11.2025 | 58,25 | 58,25 | 58,00 | 58,00 | 1,75% | - |
| 07.11.2025 | 56,75 | 57,75 | 56,00 | 57,00 | -0,87% | - |
| 06.11.2025 | 57,75 | 57,75 | 57,50 | 57,50 | 0,88% | - |
| 05.11.2025 | 57,00 | 57,00 | 56,75 | 57,00 | 0,44% | - |
| 04.11.2025 | 57,00 | 57,50 | 56,25 | 56,75 | -2,99% | - |
| 03.11.2025 | 58,25 | 58,50 | 58,25 | 58,50 | 0,86% | - |
| 31.10.2025 | 58,25 | 58,25 | 58,00 | 58,00 | -1,28% | - |
| 30.10.2025 | 57,50 | 59,25 | 57,00 | 58,75 | -1,26% | - |
| 29.10.2025 | 57,25 | 60,25 | 56,75 | 59,50 | -2,46% | - |
| 28.10.2025 | 61,25 | 61,25 | 61,00 | 61,00 | -1,61% | - |
| 24.10.2025 | 61,75 | 62,75 | 61,50 | 62,00 | 2,06% | - |
| 20.10.2025 | 60,00 | 61,25 | 59,75 | 60,75 | 1,25% | - |
| 17.10.2025 | 59,50 | 60,00 | 59,00 | 60,00 | 0,00% | - |