Echtzeit-Aktienkurs M/I Homes Inc
Bid:
Ask:
Aktienkurse zur M/I Homes Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 48,23 | 50,90 | 48,19 | 49,22 | 1,21% | - |
| 25.02.2021 | 50,55 | 50,74 | 47,89 | 48,63 | -7,78% | - |
| 24.02.2021 | 52,04 | 52,98 | 0,00 | 52,73 | 0,90% | - |
| 23.02.2021 | 51,07 | 52,38 | 50,32 | 52,26 | 0,68% | - |
| 22.02.2021 | 52,22 | 53,17 | 51,63 | 51,90 | -2,75% | - |
| 19.02.2021 | 52,12 | 53,62 | 52,12 | 53,37 | 3,51% | - |
| 18.02.2021 | 51,42 | 51,86 | 50,78 | 51,56 | 0,59% | - |
| 17.02.2021 | 50,98 | 51,58 | 50,12 | 51,26 | -1,24% | - |
| 16.02.2021 | 53,91 | 54,10 | 51,67 | 51,90 | -7,25% | - |
| 12.02.2021 | 55,96 | 57,72 | 55,71 | 55,96 | -0,99% | - |
| 11.02.2021 | 56,28 | 57,52 | 55,76 | 56,52 | 2,55% | - |
| 10.02.2021 | 55,07 | 56,13 | 54,62 | 55,11 | -1,64% | - |
| 09.02.2021 | 55,09 | 56,50 | 54,91 | 56,03 | -0,35% | - |
| 08.02.2021 | 55,08 | 56,32 | 54,60 | 56,23 | 6,99% | - |
| 05.02.2021 | 50,83 | 52,62 | 50,67 | 52,55 | 4,07% | - |
| 04.02.2021 | 49,57 | 50,91 | 49,57 | 50,50 | 1,49% | - |
| 03.02.2021 | 50,46 | 50,71 | 48,78 | 49,76 | -1,34% | - |
| 02.02.2021 | 47,45 | 51,34 | 47,28 | 50,43 | 2,02% | - |
| 01.02.2021 | 49,11 | 49,96 | 48,95 | 49,43 | -0,28% | - |
| 29.01.2021 | 49,11 | 50,05 | 48,48 | 49,57 | -1,70% | - |
| 28.01.2021 | 49,57 | 51,00 | 49,11 | 50,43 | 0,50% | - |
| 27.01.2021 | 51,58 | 52,11 | 49,39 | 50,18 | -3,79% | - |
| 26.01.2021 | 53,59 | 53,59 | 51,13 | 52,15 | -4,57% | - |
| 25.01.2021 | 54,67 | 54,67 | 54,65 | 54,65 | 2,13% | - |
| 22.01.2021 | 52,46 | 53,64 | 52,11 | 53,51 | 1,27% | - |
| 21.01.2021 | 53,14 | 53,45 | 51,88 | 52,84 | 0,64% | - |
| 20.01.2021 | 48,49 | 52,65 | 48,19 | 52,51 | 13,56% | - |
| 19.01.2021 | 45,31 | 47,03 | 45,13 | 46,24 | 3,43% | - |
| 15.01.2021 | 44,45 | 45,75 | 44,11 | 44,70 | 0,22% | - |
| 14.01.2021 | 45,11 | 45,23 | 44,41 | 44,60 | 0,95% | - |
| 13.01.2021 | 44,32 | 44,72 | 43,87 | 44,18 | 0,36% | - |
| 12.01.2021 | 43,47 | 44,40 | 43,22 | 44,02 | -1,21% | - |
| 11.01.2021 | 44,87 | 45,66 | 44,27 | 44,56 | 0,88% | - |
| 08.01.2021 | 45,38 | 45,88 | 43,71 | 44,17 | -5,43% | - |
| 07.01.2021 | 45,18 | 46,86 | 44,89 | 46,71 | 5,06% | - |
| 06.01.2021 | 43,08 | 44,64 | 42,28 | 44,46 | 2,32% | - |
| 05.01.2021 | 44,21 | 44,69 | 43,34 | 43,45 | -0,52% | - |
| 04.01.2021 | 43,45 | 44,23 | 42,61 | 43,67 | -2,04% | - |
| 31.12.2020 | 44,86 | 45,39 | 44,17 | 44,58 | -2,15% | - |
| 30.12.2020 | 46,09 | 46,40 | 45,08 | 45,56 | -0,12% | - |
| 29.12.2020 | 45,42 | 45,95 | 45,21 | 45,62 | -1,55% | - |
| 28.12.2020 | 46,82 | 47,43 | 45,99 | 46,34 | -1,74% | - |
| 24.12.2020 | 46,94 | 47,79 | 46,18 | 47,16 | 2,18% | - |
| 23.12.2020 | 46,22 | 46,70 | 45,88 | 46,15 | -2,43% | - |
| 22.12.2020 | 47,33 | 47,74 | 46,54 | 47,30 | 0,13% | - |
| 21.12.2020 | 46,67 | 48,06 | 46,47 | 47,24 | -3,35% | - |
| 18.12.2020 | 49,79 | 49,96 | 48,21 | 48,88 | 0,88% | - |
| 17.12.2020 | 48,85 | 48,85 | 47,42 | 48,45 | 8,17% | - |
| 16.12.2020 | 45,67 | 45,67 | 36,48 | 44,79 | 0,02% | - |
| 15.12.2020 | 45,41 | 45,41 | 41,90 | 44,78 | 1,98% | - |
| 14.12.2020 | 43,99 | 44,00 | 43,91 | 43,91 | 0,25% | - |
| 11.12.2020 | 44,19 | 44,27 | 43,30 | 43,80 | 5,89% | - |
| 10.12.2020 | 44,15 | 44,78 | 41,37 | 41,37 | -7,52% | - |
| 09.12.2020 | 44,07 | 44,73 | 40,12 | 44,73 | 0,11% | - |
| 08.12.2020 | 44,24 | 44,69 | 43,45 | 44,68 | -0,89% | - |
| 07.12.2020 | 44,15 | 45,86 | 44,06 | 45,08 | 1,46% | - |
| 04.12.2020 | 44,43 | 44,43 | 44,43 | 44,43 | -0,43% | - |
| 03.12.2020 | 44,40 | 44,62 | 43,46 | 44,62 | 2,43% | - |
| 02.12.2020 | 43,10 | 43,75 | 42,21 | 43,56 | -0,94% | - |
| 01.12.2020 | 43,82 | 43,98 | 43,77 | 43,98 | -3,21% | - |
| 30.11.2020 | 44,87 | 46,08 | 44,36 | 45,44 | -1,59% | - |
| 27.11.2020 | 46,23 | 46,77 | 45,72 | 46,17 | -1,08% | - |
| 25.11.2020 | 45,21 | 46,68 | 44,75 | 46,68 | 4,15% | - |
| 24.11.2020 | 44,54 | 45,64 | 44,18 | 44,82 | -1,15% | - |
| 23.11.2020 | 43,65 | 45,78 | 43,65 | 45,34 | 5,53% | - |
| 20.11.2020 | 43,20 | 43,48 | 42,88 | 42,96 | -0,24% | - |
| 19.11.2020 | 43,72 | 44,14 | 42,58 | 43,07 | -1,39% | - |
| 18.11.2020 | 44,47 | 44,73 | 43,59 | 43,67 | -1,36% | - |
| 17.11.2020 | 43,75 | 45,41 | 43,73 | 44,27 | -0,18% | - |
| 16.11.2020 | 43,60 | 44,89 | 43,48 | 44,35 | 0,48% | - |
| 13.11.2020 | 44,15 | 44,15 | 43,98 | 44,14 | 3,03% | - |
| 12.11.2020 | 44,15 | 44,48 | 42,05 | 42,84 | -5,78% | - |
| 11.11.2020 | 44,45 | 45,47 | 44,45 | 45,47 | 3,92% | - |
| 10.11.2020 | 42,01 | 44,88 | 40,82 | 43,76 | 5,37% | - |
| 09.11.2020 | 43,58 | 43,82 | 41,49 | 41,53 | -7,52% | - |
| 06.11.2020 | 45,31 | 45,74 | 0,00 | 44,90 | -5,94% | - |
| 05.11.2020 | 47,74 | 49,11 | 47,22 | 47,74 | 1,12% | - |
| 04.11.2020 | 45,86 | 47,77 | 45,53 | 47,21 | 6,45% | - |
| 03.11.2020 | 44,61 | 44,93 | 43,17 | 44,35 | 2,02% | - |
| 02.11.2020 | 41,76 | 43,89 | 41,46 | 43,47 | 6,48% | - |
| 30.10.2020 | 42,87 | 42,89 | 40,47 | 40,82 | -4,70% | - |
| 29.10.2020 | 44,66 | 44,91 | 42,57 | 42,84 | -2,90% | - |
| 28.10.2020 | 42,98 | 45,65 | 42,95 | 44,12 | 3,59% | - |
| 27.10.2020 | 41,76 | 42,59 | 41,76 | 42,59 | -0,44% | - |
| 26.10.2020 | 43,62 | 43,84 | 41,75 | 42,78 | -2,70% | - |
| 23.10.2020 | 41,80 | 44,13 | 41,07 | 43,96 | 5,37% | - |
| 22.10.2020 | 42,94 | 43,52 | 40,98 | 41,72 | -5,46% | - |
| 21.10.2020 | 45,78 | 45,98 | 43,78 | 44,13 | -7,21% | - |
| 20.10.2020 | 47,38 | 47,56 | 46,29 | 47,56 | 4,01% | - |
| 19.10.2020 | 48,37 | 48,42 | 45,71 | 45,73 | -4,36% | - |
| 16.10.2020 | 49,03 | 49,17 | 47,42 | 47,81 | -3,67% | - |
| 15.10.2020 | 47,30 | 49,63 | 47,24 | 49,63 | 1,84% | - |
| 14.10.2020 | 47,79 | 48,74 | 46,62 | 48,74 | 2,95% | - |
| 13.10.2020 | 45,41 | 47,67 | 45,41 | 47,34 | -2,04% | - |
| 12.10.2020 | 47,77 | 48,89 | 47,40 | 48,33 | 1,61% | - |
| 09.10.2020 | 47,75 | 47,95 | 46,48 | 47,56 | 1,55% | - |
| 08.10.2020 | 45,58 | 46,94 | 45,27 | 46,84 | 5,57% | - |
| 07.10.2020 | 44,35 | 44,37 | 44,35 | 44,37 | 0,61% | - |
| 06.10.2020 | 44,87 | 45,65 | 43,60 | 44,10 | -2,76% | - |
| 05.10.2020 | 47,20 | 47,35 | 44,64 | 45,35 | -3,27% | - |