63,250€
-1,94%
Echtzeit-Aktienkurs Meritage Homes Corporation
Bid:
Ask:
Aktienkurse zur Meritage Homes Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 65,50 | 65,75 | 65,25 | 65,25 | 1,16% | - |
| 04.11.2026 | 59,75 | 65,00 | 59,50 | 64,50 | 4,45% | - |
| 03.11.2026 | 61,75 | 61,75 | 61,50 | 61,75 | 4,22% | - |
| 02.11.2026 | 57,75 | 59,25 | 57,50 | 59,25 | 2,60% | - |
| 30.10.2026 | 57,75 | 57,75 | 57,50 | 57,75 | 10,00% | - |
| 29.10.2026 | 55,75 | 55,75 | 52,50 | 52,50 | -4,98% | - |
| 28.10.2026 | 57,25 | 57,75 | 55,25 | 55,25 | -3,49% | - |
| 27.10.2026 | 56,75 | 57,50 | 56,75 | 57,25 | 0,00% | - |
| 26.10.2026 | 57,25 | 57,50 | 57,25 | 57,25 | 1,33% | - |
| 23.10.2026 | 56,75 | 56,75 | 56,50 | 56,50 | 2,26% | - |
| 22.10.2026 | 52,75 | 55,25 | 52,50 | 55,25 | 2,31% | - |
| 21.10.2026 | 53,75 | 54,00 | 53,75 | 54,00 | 1,41% | - |
| 20.10.2026 | 51,75 | 53,75 | 51,75 | 53,25 | 0,00% | - |
| 19.10.2026 | 53,00 | 53,25 | 52,75 | 53,25 | -1,39% | - |
| 16.10.2026 | 53,75 | 54,00 | 53,75 | 54,00 | 4,35% | - |
| 15.10.2026 | 50,75 | 51,75 | 50,75 | 51,75 | -1,43% | - |
| 14.10.2026 | 52,25 | 52,50 | 52,25 | 52,50 | 0,96% | - |
| 13.10.2026 | 51,75 | 52,00 | 51,50 | 52,00 | -1,42% | - |
| 12.10.2026 | 52,25 | 53,00 | 52,25 | 52,75 | -2,76% | - |
| 09.10.2026 | 53,75 | 54,50 | 53,75 | 54,25 | 1,40% | - |
| 08.10.2026 | 53,75 | 53,75 | 53,50 | 53,50 | -4,46% | - |
| 07.10.2026 | 55,75 | 56,75 | 55,25 | 56,00 | 0,45% | - |
| 06.10.2026 | 55,25 | 55,75 | 55,25 | 55,75 | -2,19% | - |
| 05.10.2026 | 56,75 | 57,00 | 56,75 | 57,00 | -0,87% | - |
| 02.10.2026 | 57,25 | 57,50 | 57,25 | 57,50 | 3,14% | - |
| 01.10.2026 | 55,25 | 55,75 | 55,25 | 55,75 | -0,89% | - |
| 30.09.2026 | 57,25 | 57,25 | 56,25 | 56,25 | -1,75% | - |
| 29.09.2026 | 57,25 | 57,25 | 57,00 | 57,25 | 0,44% | - |
| 28.09.2026 | 56,75 | 57,50 | 56,75 | 57,00 | 0,00% | - |
| 25.09.2026 | 56,75 | 57,00 | 56,75 | 57,00 | 1,33% | - |
| 24.09.2026 | 56,25 | 56,25 | 56,00 | 56,25 | -3,02% | - |
| 23.09.2026 | 58,25 | 58,25 | 58,00 | 58,00 | 3,11% | - |
| 22.09.2026 | 56,00 | 56,25 | 56,00 | 56,25 | 0,00% | - |
| 21.09.2026 | 55,25 | 56,25 | 55,25 | 56,25 | 0,00% | - |
| 18.09.2026 | 56,25 | 56,50 | 56,25 | 56,25 | -0,44% | - |
| 17.09.2026 | 55,75 | 56,50 | 55,75 | 56,50 | -1,31% | - |
| 16.09.2026 | 56,75 | 57,25 | 56,75 | 57,25 | 2,23% | - |
| 15.09.2026 | 55,75 | 56,00 | 55,75 | 56,00 | 0,90% | - |
| 14.09.2026 | 55,25 | 55,50 | 55,25 | 55,50 | 2,78% | - |
| 11.09.2026 | 53,25 | 54,00 | 53,25 | 54,00 | -1,82% | - |
| 10.09.2026 | 54,75 | 55,00 | 54,75 | 55,00 | -1,35% | - |
| 09.09.2026 | 55,25 | 55,75 | 55,25 | 55,75 | -3,04% | - |
| 08.09.2026 | 57,75 | 57,75 | 57,25 | 57,50 | -0,86% | - |
| 07.09.2026 | 57,75 | 58,00 | 57,75 | 58,00 | -0,43% | - |
| 04.09.2026 | 57,75 | 58,25 | 57,75 | 58,25 | 0,43% | - |
| 03.09.2026 | 58,25 | 58,25 | 57,75 | 58,00 | -0,85% | - |
| 02.09.2026 | 58,25 | 58,50 | 58,25 | 58,50 | -2,50% | - |
| 01.09.2026 | 59,75 | 60,00 | 59,75 | 60,00 | -1,64% | - |
| 31.08.2026 | 61,25 | 61,25 | 61,00 | 61,00 | 0,83% | - |
| 28.08.2026 | 61,25 | 61,25 | 60,50 | 60,50 | -2,81% | - |
| 27.08.2026 | 61,75 | 62,25 | 61,75 | 62,25 | -1,19% | - |
| 26.08.2026 | 62,75 | 63,00 | 62,75 | 63,00 | 1,61% | - |
| 25.08.2026 | 62,25 | 62,25 | 62,00 | 62,00 | 0,40% | - |
| 24.08.2026 | 61,25 | 61,75 | 61,25 | 61,75 | 1,23% | - |
| 21.08.2026 | 60,75 | 61,00 | 60,75 | 61,00 | -4,31% | - |
| 20.08.2026 | 63,25 | 63,75 | 63,25 | 63,75 | -0,78% | - |
| 19.08.2026 | 61,75 | 64,25 | 60,75 | 64,25 | 2,80% | - |
| 18.08.2026 | 62,25 | 62,50 | 62,25 | 62,50 | -0,79% | - |
| 17.08.2026 | 63,25 | 63,25 | 62,75 | 63,00 | -1,56% | - |
| 14.08.2026 | 63,75 | 64,25 | 63,50 | 64,00 | 0,39% | - |
| 13.08.2026 | 63,25 | 63,75 | 63,25 | 63,75 | -0,78% | - |
| 12.08.2026 | 63,75 | 64,25 | 63,75 | 64,25 | 0,78% | - |
| 11.08.2026 | 62,25 | 64,25 | 62,25 | 63,75 | -1,16% | - |
| 10.08.2026 | 64,25 | 65,25 | 64,25 | 64,50 | 0,78% | - |
| 07.08.2026 | 62,75 | 64,50 | 62,50 | 64,00 | -1,92% | - |
| 06.08.2026 | 64,75 | 65,25 | 64,75 | 65,25 | 0,00% | - |
| 05.08.2026 | 65,00 | 65,25 | 65,00 | 65,25 | 2,76% | - |
| 04.08.2026 | 62,75 | 63,50 | 62,50 | 63,50 | 2,01% | - |
| 03.08.2026 | 61,00 | 63,50 | 61,00 | 62,25 | 0,81% | - |
| 31.07.2026 | 61,25 | 62,25 | 61,25 | 61,75 | -1,98% | - |
| 30.07.2026 | 62,25 | 63,50 | 62,00 | 63,00 | -1,56% | - |
| 29.07.2026 | 64,25 | 64,25 | 64,00 | 64,00 | -0,78% | - |
| 27.07.2026 | 64,25 | 64,50 | 64,25 | 64,50 | 2,38% | - |
| 24.07.2026 | 62,75 | 63,00 | 62,75 | 63,00 | 2,02% | - |
| 23.07.2026 | 63,25 | 64,00 | 61,75 | 61,75 | -2,37% | - |
| 22.07.2026 | 63,00 | 64,50 | 62,50 | 63,25 | -2,32% | - |
| 20.07.2026 | 65,25 | 65,25 | 64,75 | 64,75 | -3,72% | - |
| 17.07.2026 | 67,25 | 67,25 | 67,00 | 67,25 | 2,67% | - |
| 16.07.2026 | 65,50 | 65,75 | 65,25 | 65,50 | 1,55% | - |
| 15.07.2026 | 64,25 | 64,50 | 64,25 | 64,50 | -0,39% | - |
| 14.07.2026 | 64,75 | 64,75 | 64,50 | 64,75 | -1,89% | - |
| 13.07.2026 | 66,25 | 66,25 | 66,00 | 66,00 | 0,76% | - |
| 10.07.2026 | 65,25 | 65,50 | 65,25 | 65,50 | 0,00% | - |
| 09.07.2026 | 65,25 | 65,50 | 65,25 | 65,50 | -1,87% | - |
| 08.07.2026 | 68,75 | 68,75 | 65,75 | 66,75 | -4,64% | - |
| 07.07.2026 | 69,75 | 70,00 | 69,75 | 70,00 | -2,44% | - |
| 06.07.2026 | 71,25 | 71,75 | 71,25 | 71,75 | 0,00% | - |
| 03.07.2026 | 71,25 | 71,75 | 71,25 | 71,75 | -2,05% | - |
| 01.07.2026 | 73,25 | 73,50 | 73,00 | 73,25 | -1,01% | - |
| 30.06.2026 | 74,25 | 74,25 | 73,75 | 74,00 | -1,66% | - |
| 29.06.2026 | 74,75 | 75,25 | 74,75 | 75,25 | 3,08% | - |
| 26.06.2026 | 73,25 | 73,25 | 73,00 | 73,00 | 0,69% | - |
| 25.06.2026 | 72,25 | 72,50 | 71,75 | 72,50 | 9,02% | - |
| 24.06.2026 | 66,25 | 66,50 | 66,25 | 66,50 | 0,38% | - |
| 23.06.2026 | 65,75 | 66,75 | 65,25 | 66,25 | 0,00% | - |
| 22.06.2026 | 65,75 | 66,25 | 65,75 | 66,25 | 0,38% | - |
| 19.06.2026 | 65,75 | 66,00 | 65,75 | 66,00 | 4,76% | - |
| 18.06.2026 | 62,75 | 63,00 | 62,75 | 63,00 | -0,40% | - |
| 17.06.2026 | 64,00 | 66,25 | 63,25 | 63,25 | -1,56% | - |
| 16.06.2026 | 62,50 | 64,75 | 62,50 | 64,25 | -0,77% | - |