63,500€
-2,68%
Echtzeit-Aktienkurs Meritage Homes Corporation
Bid:
Ask:
Aktienkurse zur Meritage Homes Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 65,00 | 67,25 | 63,00 | 63,50 | -2,68% | - |
| 04.11.2026 | 59,75 | 65,50 | 59,75 | 65,25 | 9,21% | - |
| 03.11.2026 | 61,50 | 62,00 | 59,75 | 59,75 | -3,24% | - |
| 02.11.2026 | 57,50 | 61,75 | 57,50 | 61,75 | 6,93% | - |
| 30.10.2026 | 57,50 | 59,00 | 56,50 | 57,75 | 0,00% | 58,00 |
| 29.10.2026 | 52,50 | 58,00 | 52,00 | 57,75 | -2,53% | 13,00 |
| 28.10.2026 | 57,50 | 59,25 | 52,25 | 59,25 | 3,49% | - |
| 27.10.2026 | 57,00 | 58,25 | 56,00 | 57,25 | 0,88% | - |
| 26.10.2026 | 57,50 | 58,25 | 56,50 | 56,75 | -0,87% | - |
| 23.10.2026 | 56,50 | 58,00 | 55,50 | 57,25 | 3,62% | - |
| 22.10.2026 | 52,25 | 57,00 | 52,25 | 55,25 | 4,74% | - |
| 21.10.2026 | 54,00 | 54,00 | 52,50 | 52,75 | -3,65% | 14,00 |
| 20.10.2026 | 52,25 | 54,75 | 51,75 | 54,75 | 4,78% | - |
| 19.10.2026 | 53,00 | 53,25 | 52,00 | 52,25 | -0,95% | - |
| 16.10.2026 | 53,50 | 54,75 | 52,50 | 52,75 | -1,86% | - |
| 15.10.2026 | 54,00 | 54,00 | 53,50 | 53,75 | 3,86% | - |
| 14.10.2026 | 52,25 | 52,25 | 50,75 | 51,75 | -0,96% | 13,00 |
| 13.10.2026 | 52,00 | 53,00 | 51,75 | 52,25 | 0,97% | - |
| 12.10.2026 | 52,50 | 52,75 | 51,50 | 51,75 | -0,96% | - |
| 09.10.2026 | 54,00 | 55,50 | 52,25 | 52,25 | -3,69% | 12,00 |
| 08.10.2026 | 53,25 | 54,25 | 52,75 | 54,25 | 0,93% | - |
| 07.10.2026 | 55,00 | 56,50 | 53,00 | 53,75 | -3,59% | - |
| 06.10.2026 | 55,75 | 56,50 | 55,00 | 55,75 | 0,00% | 13,00 |
| 05.10.2026 | 57,00 | 58,25 | 55,50 | 55,75 | -1,76% | - |
| 02.10.2026 | 57,25 | 59,00 | 56,50 | 56,75 | -0,87% | - |
| 01.10.2026 | 55,50 | 57,50 | 54,00 | 57,25 | 3,62% | - |
| 30.09.2026 | 56,50 | 57,25 | 55,25 | 55,25 | -1,78% | - |
| 29.09.2026 | 57,25 | 57,75 | 56,25 | 56,25 | -1,75% | 13,00 |
| 28.09.2026 | 57,00 | 58,00 | 56,50 | 57,25 | 0,00% | - |
| 25.09.2026 | 56,75 | 57,50 | 56,25 | 57,25 | 0,88% | - |
| 24.09.2026 | 55,75 | 57,50 | 55,50 | 56,75 | 0,89% | - |
| 23.09.2026 | 58,00 | 58,50 | 56,00 | 56,25 | -3,43% | - |
| 22.09.2026 | 56,25 | 58,25 | 56,00 | 58,25 | 3,56% | 1.000,00 |
| 21.09.2026 | 55,50 | 56,75 | 55,00 | 56,25 | 1,81% | 14,00 |
| 18.09.2026 | 56,50 | 56,50 | 54,75 | 55,25 | -3,49% | - |
| 17.09.2026 | 56,25 | 57,75 | 55,25 | 57,25 | 2,23% | 400,00 |
| 16.09.2026 | 57,00 | 57,25 | 54,25 | 56,00 | -2,18% | - |
| 15.09.2026 | 55,50 | 57,25 | 55,00 | 57,25 | 1,78% | - |
| 14.09.2026 | 55,00 | 56,50 | 54,75 | 56,25 | 2,74% | 13,00 |
| 11.09.2026 | 53,50 | 55,50 | 53,50 | 54,75 | 0,92% | - |
| 10.09.2026 | 55,00 | 55,25 | 52,75 | 54,25 | -0,91% | - |
| 09.09.2026 | 55,25 | 56,00 | 54,50 | 54,75 | -0,90% | - |
| 08.09.2026 | 57,25 | 58,25 | 55,25 | 55,25 | -4,33% | 81,00 |
| 07.09.2026 | 58,00 | 58,00 | 57,50 | 57,75 | 0,00% | 13,00 |
| 04.09.2026 | 58,50 | 59,00 | 57,25 | 57,75 | -0,86% | - |
| 03.09.2026 | 58,00 | 60,00 | 57,50 | 58,25 | 0,00% | - |
| 02.09.2026 | 58,50 | 59,00 | 58,00 | 58,25 | 0,00% | - |
| 01.09.2026 | 60,00 | 60,25 | 58,25 | 58,25 | -2,51% | - |
| 31.08.2026 | 61,25 | 62,50 | 59,75 | 59,75 | -4,78% | 14,00 |
| 28.08.2026 | 61,00 | 62,75 | 60,50 | 62,75 | 1,62% | - |
| 27.08.2026 | 62,50 | 62,50 | 60,50 | 61,75 | -0,80% | - |
| 26.08.2026 | 62,00 | 63,50 | 62,00 | 62,25 | 0,00% | - |
| 25.08.2026 | 62,50 | 63,50 | 61,50 | 62,25 | -0,80% | - |
| 24.08.2026 | 61,50 | 62,75 | 61,50 | 62,75 | 2,45% | 112,00 |
| 21.08.2026 | 61,00 | 62,00 | 61,00 | 61,25 | 0,82% | 14,00 |
| 20.08.2026 | 61,25 | 62,00 | 60,75 | 60,75 | -3,95% | - |
| 19.08.2026 | 62,00 | 64,25 | 61,00 | 63,25 | 15,36% | - |
| 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% | - |