Echtzeit-Aktienkurs Meritage Homes Corp.
Bid:
Ask:
Aktienkurse zur Meritage Homes Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 83,24 | 86,65 | 83,24 | 84,15 | 2,36% | - |
25.02.2021 | 83,70 | 84,74 | 81,64 | 82,21 | -5,24% | - |
24.02.2021 | 84,33 | 87,07 | 82,91 | 86,76 | 5,32% | - |
23.02.2021 | 81,59 | 82,65 | 80,40 | 82,37 | 0,21% | - |
22.02.2021 | 83,18 | 83,89 | 81,59 | 82,20 | -2,65% | - |
19.02.2021 | 83,83 | 85,08 | 83,65 | 84,44 | 1,82% | - |
18.02.2021 | 83,56 | 83,99 | 82,54 | 82,93 | -1,10% | - |
17.02.2021 | 83,50 | 84,68 | 81,78 | 83,85 | -0,88% | - |
16.02.2021 | 85,08 | 85,90 | 0,00 | 84,60 | -2,90% | - |
12.02.2021 | 88,16 | 88,90 | 86,57 | 87,13 | -1,51% | - |
11.02.2021 | 89,94 | 91,55 | 88,47 | 88,47 | -0,33% | - |
10.02.2021 | 86,45 | 89,80 | 85,53 | 88,76 | 0,60% | - |
09.02.2021 | 88,64 | 89,87 | 87,77 | 88,23 | -2,19% | - |
08.02.2021 | 89,33 | 90,60 | 88,33 | 90,21 | 3,59% | - |
05.02.2021 | 85,53 | 87,75 | 84,78 | 87,08 | 1,71% | - |
04.02.2021 | 84,60 | 87,10 | 84,50 | 85,61 | 0,38% | - |
03.02.2021 | 83,50 | 85,74 | 83,23 | 85,29 | 1,72% | - |
02.02.2021 | 82,16 | 84,61 | 81,60 | 83,85 | 1,48% | - |
01.02.2021 | 79,74 | 83,12 | 0,00 | 82,63 | 1,97% | - |
29.01.2021 | 82,54 | 82,56 | 79,84 | 81,04 | -5,58% | - |
28.01.2021 | 90,00 | 91,55 | 85,59 | 85,82 | -7,47% | - |
27.01.2021 | 93,87 | 95,00 | 91,20 | 92,75 | -1,15% | - |
26.01.2021 | 93,60 | 94,08 | 93,59 | 93,83 | -2,10% | - |
25.01.2021 | 96,59 | 97,34 | 93,45 | 95,84 | 0,45% | - |
22.01.2021 | 91,64 | 95,57 | 91,01 | 95,42 | 4,06% | - |
21.01.2021 | 92,71 | 93,04 | 91,03 | 91,70 | 0,60% | - |
20.01.2021 | 88,56 | 92,27 | 88,44 | 91,15 | 7,02% | - |
19.01.2021 | 83,44 | 85,33 | 82,90 | 85,17 | 4,03% | - |
15.01.2021 | 80,55 | 82,82 | 80,24 | 81,87 | 0,01% | - |
14.01.2021 | 82,87 | 83,44 | 81,63 | 81,87 | 0,21% | - |
13.01.2021 | 82,74 | 83,71 | 81,49 | 81,69 | -1,54% | - |
12.01.2021 | 83,15 | 83,15 | 82,97 | 82,97 | 1,30% | - |
11.01.2021 | 81,09 | 82,45 | 80,54 | 81,90 | 2,20% | - |
08.01.2021 | 81,71 | 82,59 | 79,86 | 80,14 | -4,97% | - |
07.01.2021 | 81,58 | 84,97 | 81,30 | 84,33 | 4,27% | - |
06.01.2021 | 79,89 | 81,48 | 79,17 | 80,88 | 0,27% | - |
05.01.2021 | 80,62 | 81,91 | 79,89 | 80,66 | -2,14% | - |
04.01.2021 | 82,31 | 83,03 | 80,28 | 82,42 | -0,84% | - |
31.12.2020 | 84,32 | 84,96 | 81,76 | 83,12 | -2,77% | - |
30.12.2020 | 86,38 | 86,96 | 85,35 | 85,49 | -0,26% | - |
29.12.2020 | 85,36 | 86,05 | 84,19 | 85,71 | 2,05% | - |
28.12.2020 | 86,99 | 87,52 | 83,76 | 83,99 | -4,48% | - |
24.12.2020 | 87,74 | 90,34 | 87,35 | 87,92 | 2,26% | - |
23.12.2020 | 85,20 | 86,56 | 84,97 | 85,98 | -1,16% | - |
22.12.2020 | 86,08 | 86,99 | 85,11 | 86,99 | 0,81% | - |
21.12.2020 | 84,81 | 87,24 | 84,60 | 86,29 | -1,53% | - |
18.12.2020 | 89,43 | 89,46 | 86,31 | 87,63 | 0,76% | - |
17.12.2020 | 87,77 | 87,79 | 79,95 | 86,97 | 7,11% | - |
16.12.2020 | 84,46 | 84,96 | 73,42 | 81,20 | -8,60% | - |
15.12.2020 | 86,00 | 93,66 | 84,70 | 88,83 | 4,16% | - |
14.12.2020 | 85,13 | 89,86 | 83,57 | 85,28 | -1,31% | - |
11.12.2020 | 86,75 | 86,75 | 85,11 | 86,42 | -0,29% | - |
10.12.2020 | 86,67 | 86,67 | 86,67 | 86,67 | -0,94% | - |
09.12.2020 | 86,43 | 96,16 | 86,43 | 87,49 | -2,49% | - |
08.12.2020 | 87,98 | 91,38 | 86,28 | 89,73 | 6,09% | - |
07.12.2020 | 88,14 | 94,26 | 84,58 | 84,58 | -3,50% | - |
04.12.2020 | 87,69 | 95,48 | 84,52 | 87,64 | -2,45% | - |
03.12.2020 | 88,28 | 90,66 | 87,82 | 89,84 | 2,96% | - |
02.12.2020 | 86,57 | 87,56 | 83,25 | 87,26 | -0,74% | - |
01.12.2020 | 89,05 | 99,20 | 82,91 | 87,91 | -3,52% | - |
30.11.2020 | 88,37 | 91,28 | 87,27 | 91,12 | -1,72% | - |
27.11.2020 | 90,52 | 93,42 | 89,26 | 92,71 | 1,92% | - |
25.11.2020 | 90,53 | 92,73 | 90,36 | 90,96 | 0,82% | - |
24.11.2020 | 90,27 | 91,82 | 89,86 | 90,22 | -2,36% | - |
23.11.2020 | 90,64 | 93,21 | 90,63 | 92,40 | 2,69% | - |
20.11.2020 | 91,59 | 91,72 | 89,75 | 89,98 | -2,38% | - |
19.11.2020 | 92,42 | 93,93 | 90,68 | 92,18 | 1,19% | - |
18.11.2020 | 91,29 | 92,73 | 90,78 | 91,09 | 0,05% | - |
17.11.2020 | 88,78 | 91,85 | 88,78 | 91,04 | 1,31% | - |
16.11.2020 | 89,23 | 90,77 | 89,20 | 89,87 | -0,32% | - |
13.11.2020 | 91,01 | 91,15 | 89,43 | 90,15 | 2,18% | - |
12.11.2020 | 88,23 | 88,23 | 88,23 | 88,23 | -3,93% | - |
11.11.2020 | 90,52 | 91,95 | 90,52 | 91,84 | 2,30% | - |
10.11.2020 | 85,54 | 91,93 | 0,00 | 89,77 | 6,79% | - |
09.11.2020 | 89,19 | 89,84 | 0,00 | 84,07 | -9,18% | - |
06.11.2020 | 94,14 | 94,75 | 91,46 | 92,56 | -4,15% | - |
05.11.2020 | 97,00 | 98,95 | 0,00 | 96,57 | -0,35% | - |
04.11.2020 | 96,14 | 97,74 | 93,55 | 96,91 | 8,35% | - |
03.11.2020 | 88,53 | 90,03 | 87,80 | 89,44 | 2,14% | - |
02.11.2020 | 89,18 | 89,84 | 86,57 | 87,56 | 1,30% | - |
30.10.2020 | 88,69 | 89,10 | 85,26 | 86,44 | -3,34% | - |
29.10.2020 | 92,49 | 92,67 | 87,97 | 89,43 | -2,77% | - |
28.10.2020 | 90,72 | 94,22 | 90,69 | 91,98 | -0,79% | - |
27.10.2020 | 94,16 | 94,81 | 91,48 | 92,71 | -1,75% | - |
26.10.2020 | 96,13 | 96,23 | 93,28 | 94,36 | -4,60% | - |
23.10.2020 | 0,00 | 100,55 | 0,00 | 98,91 | 4,72% | - |
22.10.2020 | 98,25 | 99,85 | 94,46 | 94,46 | -9,94% | - |
21.10.2020 | 107,07 | 107,82 | 101,61 | 104,89 | -1,89% | - |
20.10.2020 | 111,59 | 111,59 | 106,91 | 106,91 | -2,93% | - |
19.10.2020 | 0,00 | 112,85 | 0,00 | 110,13 | -1,45% | - |
16.10.2020 | 116,00 | 116,62 | 111,36 | 111,76 | -2,26% | - |
15.10.2020 | 112,05 | 115,94 | 111,59 | 114,34 | 1,01% | - |
14.10.2020 | 113,47 | 114,73 | 111,41 | 113,20 | -0,33% | - |
13.10.2020 | 107,27 | 114,26 | 107,27 | 113,58 | -1,47% | - |
12.10.2020 | 113,43 | 115,67 | 112,72 | 115,27 | 1,98% | - |
09.10.2020 | 113,84 | 114,36 | 111,26 | 113,04 | 1,13% | - |
08.10.2020 | 111,59 | 113,38 | 0,00 | 111,78 | 1,78% | - |
07.10.2020 | 111,44 | 112,96 | 107,28 | 109,82 | -0,53% | - |
06.10.2020 | 113,33 | 113,89 | 109,03 | 110,41 | -3,99% | - |
05.10.2020 | 0,00 | 115,81 | 0,00 | 115,00 | -0,30% | - |