55,380€
0,71%
Echtzeit-Aktienkurs Meritage Homes Corp.
Bid:
Ask:
Aktienkurse zur Meritage Homes Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 54,00 | 55,25 | 53,75 | 54,83 | 1,70% | - |
| 04.05.2026 | 56,00 | 56,75 | 53,79 | 53,92 | -6,09% | 121,00 |
| 30.04.2026 | 57,00 | 57,82 | 56,94 | 57,41 | 0,03% | 63,00 |
| 29.04.2026 | 59,25 | 59,50 | 56,61 | 57,39 | -3,09% | 15,00 |
| 28.04.2026 | 58,50 | 60,16 | 58,50 | 59,22 | -0,50% | - |
| 27.04.2026 | 58,00 | 59,83 | 58,00 | 59,52 | 0,95% | - |
| 24.04.2026 | 60,00 | 60,50 | 58,84 | 58,96 | -1,40% | - |
| 23.04.2026 | 55,00 | 59,96 | 55,00 | 59,80 | 3,68% | - |
| 22.04.2026 | 58,50 | 60,15 | 57,66 | 57,68 | -2,56% | 300,00 |
| 21.04.2026 | 58,00 | 61,87 | 58,00 | 59,20 | 0,47% | 15,00 |
| 20.04.2026 | 56,50 | 58,93 | 56,50 | 58,92 | 1,80% | - |
| 17.04.2026 | 54,00 | 58,55 | 54,00 | 57,88 | 6,01% | - |
| 16.04.2026 | 55,25 | 55,90 | 54,49 | 54,60 | -0,91% | - |
| 15.04.2026 | 55,50 | 56,75 | 54,89 | 55,10 | -2,46% | 162,00 |
| 14.04.2026 | 56,25 | 57,50 | 56,04 | 56,49 | 0,04% | 390,00 |
| 13.04.2026 | 56,75 | 56,75 | 55,30 | 56,47 | -0,56% | - |
| 10.04.2026 | 56,00 | 57,50 | 55,95 | 56,79 | -0,40% | - |
| 09.04.2026 | 55,75 | 57,32 | 55,37 | 57,02 | 2,22% | - |
| 08.04.2026 | 53,75 | 56,39 | 53,50 | 55,78 | 5,97% | - |
| 07.04.2026 | 54,00 | 55,00 | 52,07 | 52,64 | -2,30% | 14,00 |
| 02.04.2026 | 53,25 | 54,67 | 52,44 | 53,88 | 0,58% | - |
| 01.04.2026 | 53,50 | 53,97 | 52,61 | 53,57 | 0,07% | - |
| 31.03.2026 | 52,00 | 54,21 | 52,00 | 53,54 | 2,15% | - |
| 30.03.2026 | 51,50 | 53,39 | 51,50 | 52,41 | 0,58% | 14,00 |
| 27.03.2026 | 52,50 | 53,40 | 51,85 | 52,11 | -0,71% | - |
| 26.03.2026 | 52,50 | 53,84 | 52,30 | 52,48 | -1,50% | - |
| 25.03.2026 | 52,50 | 53,63 | 51,48 | 53,28 | 1,47% | - |
| 24.03.2026 | 53,00 | 53,25 | 51,95 | 52,51 | -0,57% | - |
| 23.03.2026 | 50,25 | 53,70 | 50,25 | 52,81 | 4,01% | 14,00 |
| 20.03.2026 | 52,03 | 52,30 | 50,25 | 50,78 | -2,32% | 140,00 |
| 19.03.2026 | 53,75 | 53,75 | 50,98 | 51,98 | -2,55% | 16,00 |
| 18.03.2026 | 55,50 | 55,75 | 53,02 | 53,34 | -4,13% | - |
| 17.03.2026 | 55,00 | 56,00 | 54,50 | 55,64 | -0,20% | - |
| 16.03.2026 | 55,00 | 55,76 | 54,89 | 55,75 | 0,89% | 27,00 |
| 13.03.2026 | 54,60 | 55,79 | 54,25 | 55,26 | 1,32% | - |
| 12.03.2026 | 56,00 | 56,25 | 53,77 | 54,54 | -3,23% | - |
| 11.03.2026 | 58,00 | 58,50 | 56,23 | 56,36 | -2,49% | - |
| 10.03.2026 | 58,75 | 58,99 | 57,43 | 57,80 | -1,13% | - |
| 09.03.2026 | 57,50 | 58,73 | 56,31 | 58,46 | 0,29% | 84,00 |
| 06.03.2026 | 58,50 | 60,50 | 57,32 | 58,29 | -1,85% | 15,00 |
| 05.03.2026 | 60,50 | 61,50 | 59,16 | 59,39 | -3,27% | - |
| 04.03.2026 | 62,00 | 62,69 | 61,13 | 61,40 | -1,10% | - |
| 03.03.2026 | 62,00 | 62,60 | 59,99 | 62,08 | -0,18% | - |
| 02.03.2026 | 62,50 | 64,00 | 61,72 | 62,19 | -2,60% | 15,00 |
| 27.02.2026 | 62,50 | 64,50 | 62,50 | 63,85 | -0,17% | - |
| 26.02.2026 | 62,00 | 64,08 | 62,00 | 63,96 | 1,23% | 17,00 |
| 25.02.2026 | 65,75 | 66,50 | 62,29 | 63,18 | -4,00% | - |
| 24.02.2026 | 65,25 | 66,77 | 64,90 | 65,81 | 0,90% | - |
| 23.02.2026 | 64,50 | 66,25 | 63,85 | 65,22 | -1,24% | 15,00 |
| 20.02.2026 | 65,00 | 67,48 | 65,00 | 66,04 | -0,06% | - |
| 19.02.2026 | 66,00 | 67,12 | 65,50 | 66,08 | -1,48% | - |
| 18.02.2026 | 67,72 | 68,83 | 66,83 | 67,07 | -1,00% | - |
| 17.02.2026 | 68,25 | 69,00 | 66,25 | 67,75 | -0,73% | 315,00 |
| 16.02.2026 | 68,25 | 68,25 | 68,00 | 68,25 | 0,74% | 484,00 |
| 13.02.2026 | 64,50 | 69,00 | 64,50 | 67,75 | 4,63% | - |
| 12.02.2026 | 66,00 | 67,25 | 64,50 | 64,75 | -1,52% | - |
| 11.02.2026 | 65,00 | 66,50 | 64,50 | 65,75 | -0,75% | - |
| 10.02.2026 | 62,50 | 66,25 | 62,50 | 66,25 | 4,74% | - |
| 09.02.2026 | 64,00 | 65,50 | 63,00 | 63,25 | -1,56% | 84,00 |
| 06.02.2026 | 63,00 | 65,25 | 62,75 | 64,25 | 0,39% | 14,00 |
| 05.02.2026 | 63,00 | 65,25 | 63,00 | 64,00 | 0,39% | - |
| 04.02.2026 | 61,50 | 64,75 | 61,50 | 63,75 | 3,24% | - |
| 03.02.2026 | 59,50 | 64,00 | 58,50 | 61,75 | 3,35% | - |
| 02.02.2026 | 58,00 | 60,00 | 58,00 | 59,75 | 1,70% | - |
| 30.01.2026 | 58,25 | 59,25 | 57,50 | 58,75 | 0,86% | - |
| 29.01.2026 | 56,50 | 58,75 | 56,50 | 58,25 | 3,10% | 14,00 |
| 28.01.2026 | 58,00 | 59,50 | 56,50 | 56,50 | -2,16% | - |
| 27.01.2026 | 59,50 | 60,50 | 57,50 | 57,75 | -4,15% | - |
| 26.01.2026 | 60,75 | 61,00 | 59,50 | 60,25 | -0,82% | - |
| 23.01.2026 | 62,50 | 63,50 | 60,50 | 60,75 | -3,95% | - |
| 22.01.2026 | 65,25 | 66,00 | 63,00 | 63,25 | -3,07% | - |
| 21.01.2026 | 64,00 | 65,75 | 63,50 | 65,25 | 2,35% | 14,00 |
| 20.01.2026 | 65,25 | 65,25 | 62,75 | 63,75 | -3,04% | - |
| 19.01.2026 | 64,50 | 65,75 | 64,50 | 65,75 | 0,00% | - |
| 16.01.2026 | 68,00 | 68,50 | 62,75 | 65,75 | -2,23% | 160,00 |
| 15.01.2026 | 66,25 | 67,50 | 65,50 | 67,25 | 1,51% | - |
| 14.01.2026 | 67,50 | 67,75 | 65,25 | 66,25 | -2,21% | 14,00 |
| 13.01.2026 | 64,00 | 68,00 | 64,00 | 67,75 | 3,83% | - |
| 12.01.2026 | 64,25 | 66,00 | 64,00 | 65,25 | 0,77% | 72,00 |
| 09.01.2026 | 58,50 | 65,00 | 58,50 | 64,75 | 9,28% | 1.476,00 |
| 08.01.2026 | 56,00 | 59,25 | 56,00 | 59,25 | 4,41% | - |
| 07.01.2026 | 57,75 | 59,00 | 56,50 | 56,75 | -1,73% | 53,00 |
| 06.01.2026 | 56,50 | 58,00 | 56,25 | 57,75 | 0,87% | 325,00 |
| 05.01.2026 | 56,50 | 58,00 | 56,50 | 57,25 | 0,88% | 225,00 |
| 02.01.2026 | 56,00 | 56,75 | 55,50 | 56,75 | 0,44% | - |
| 30.12.2025 | 56,00 | 56,50 | 56,00 | 56,50 | 0,44% | - |
| 29.12.2025 | 56,75 | 57,00 | 56,00 | 56,25 | 0,90% | - |
| 23.12.2025 | 55,00 | 56,00 | 55,00 | 55,75 | 0,00% | - |
| 22.12.2025 | 56,50 | 57,50 | 55,50 | 55,75 | -1,76% | - |
| 19.12.2025 | 58,25 | 58,50 | 56,00 | 56,75 | -2,16% | - |
| 18.12.2025 | 57,50 | 59,50 | 57,50 | 58,00 | 0,00% | - |
| 17.12.2025 | 59,00 | 59,75 | 57,50 | 58,00 | -2,11% | - |
| 16.12.2025 | 60,00 | 60,50 | 59,00 | 59,25 | -2,47% | - |
| 15.12.2025 | 61,00 | 62,00 | 60,50 | 60,75 | -0,82% | 15,00 |
| 12.12.2025 | 61,50 | 62,50 | 60,50 | 61,25 | -0,81% | - |
| 11.12.2025 | 61,00 | 63,00 | 61,00 | 61,75 | 0,00% | - |
| 10.12.2025 | 59,50 | 62,00 | 59,50 | 61,75 | 3,35% | 17,00 |
| 09.12.2025 | 60,00 | 61,25 | 59,50 | 59,75 | -1,65% | 12,00 |
| 08.12.2025 | 61,50 | 62,50 | 60,50 | 60,75 | -2,41% | - |
| 05.12.2025 | 62,00 | 63,00 | 61,75 | 62,25 | 0,00% | - |