80,480$
-0,35%
Echtzeit-Aktienkurs Meritage Homes Corp.
Bid:
Ask:
Aktienkurse zur Meritage Homes Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 83,16 | 83,27 | 80,00 | 80,58 | -0,22% | 560.276,00 |
| 16.01.2025 | 80,46 | 80,89 | 78,96 | 80,76 | 0,22% | 655.386,00 |
| 15.01.2025 | 82,50 | 83,00 | 79,80 | 80,58 | 2,62% | 960.366,00 |
| 14.01.2025 | 77,60 | 78,82 | 76,39 | 78,52 | 3,79% | 1.256.621,00 |
| 13.01.2025 | 73,39 | 75,70 | 73,39 | 75,65 | 2,33% | 705.619,00 |
| 10.01.2025 | 75,51 | 75,65 | 73,91 | 73,93 | -3,02% | 783.565,00 |
| 08.01.2025 | 73,78 | 76,51 | 73,05 | 76,23 | 2,34% | 1.001.432,00 |
| 07.01.2025 | 75,00 | 76,36 | 74,30 | 74,49 | -0,88% | 944.151,00 |
| 06.01.2025 | 76,74 | 77,27 | 74,94 | 75,15 | -0,75% | 898.363,00 |
| 03.01.2025 | 76,06 | 76,76 | 75,15 | 75,72 | -0,37% | 2.014.782,00 |
| 02.01.2025 | 77,90 | 78,31 | 75,39 | 76,01 | -1,18% | 958.046,00 |
| 31.12.2024 | 77,29 | 77,97 | 76,66 | 76,91 | 0,25% | 609.234,00 |
| 30.12.2024 | 76,50 | 77,31 | 75,47 | 76,72 | -0,43% | 723.672,00 |
| 27.12.2024 | 77,55 | 78,66 | 76,31 | 77,05 | -1,28% | 594.622,00 |
| 26.12.2024 | 77,01 | 78,46 | 76,70 | 78,05 | 0,00% | 460.540,00 |
| 24.12.2024 | 77,03 | 78,05 | 76,86 | 78,05 | 0,96% | 230.542,00 |
| 23.12.2024 | 76,83 | 77,71 | 76,61 | 77,31 | 0,00% | 564.486,00 |
| 20.12.2024 | 75,51 | 77,79 | 75,51 | 77,31 | 1,78% | 4.091.964,00 |
| 19.12.2024 | 75,97 | 77,00 | 75,22 | 75,96 | -2,83% | 1.617.150,00 |
| 18.12.2024 | 82,67 | 82,80 | 77,71 | 78,17 | -4,56% | 1.374.870,00 |
| 17.12.2024 | 83,46 | 84,32 | 81,57 | 81,90 | -1,96% | 1.365.084,00 |
| 16.12.2024 | 84,40 | 85,31 | 83,33 | 83,54 | -0,80% | 954.524,00 |
| 13.12.2024 | 86,97 | 87,20 | 83,23 | 84,22 | -5,08% | 1.483.510,00 |
| 12.12.2024 | 89,79 | 90,28 | 88,53 | 88,73 | -1,42% | 512.638,00 |
| 11.12.2024 | 92,62 | 92,62 | 89,84 | 90,00 | -1,40% | 503.630,00 |
| 10.12.2024 | 90,00 | 92,79 | 89,93 | 91,28 | -2,05% | 784.362,00 |
| 09.12.2024 | 91,30 | 93,26 | 90,77 | 93,20 | 3,20% | 950.232,00 |
| 06.12.2024 | 92,50 | 92,52 | 89,60 | 90,31 | 0,44% | 763.578,00 |
| 05.12.2024 | 92,53 | 92,97 | 89,86 | 89,91 | -2,43% | 797.236,00 |
| 04.12.2024 | 94,23 | 94,23 | 91,38 | 92,15 | -3,28% | 778.930,00 |
| 03.12.2024 | 96,08 | 96,08 | 93,72 | 95,28 | -0,28% | 647.540,00 |
| 02.12.2024 | 95,13 | 96,17 | 94,18 | 95,54 | 0,01% | 483.720,00 |
| 29.11.2024 | 96,18 | 97,46 | 94,86 | 95,54 | 0,94% | 306.336,00 |
| 27.11.2024 | 97,43 | 98,67 | 94,44 | 94,65 | -1,21% | 917.534,00 |
| 26.11.2024 | 96,61 | 97,19 | 94,72 | 95,81 | -2,16% | 686.170,00 |
| 25.11.2024 | 94,33 | 98,74 | 94,00 | 97,93 | 6,19% | 800.352,00 |
| 22.11.2024 | 91,06 | 92,44 | 89,84 | 92,22 | 3,80% | 776.158,00 |
| 21.11.2024 | 89,81 | 90,86 | 88,74 | 88,84 | -0,31% | 535.900,00 |
| 20.11.2024 | 88,92 | 89,27 | 88,20 | 89,12 | -0,01% | 407.546,00 |
| 19.11.2024 | 88,25 | 89,43 | 87,05 | 89,13 | 0,46% | 361.108,00 |
| 18.11.2024 | 89,57 | 90,30 | 88,58 | 88,72 | -1,10% | 439.386,00 |
| 15.11.2024 | 91,09 | 91,89 | 89,60 | 89,71 | -1,00% | 817.758,00 |
| 14.11.2024 | 89,63 | 91,64 | 89,63 | 90,62 | 1,86% | 1.368.536,00 |
| 13.11.2024 | 92,32 | 92,50 | 88,47 | 88,96 | -1,62% | 1.179.860,00 |
| 12.11.2024 | 94,22 | 94,61 | 90,36 | 90,43 | -4,82% | 641.740,00 |
| 11.11.2024 | 96,34 | 96,62 | 94,09 | 95,00 | -0,40% | 728.130,00 |
| 08.11.2024 | 94,07 | 95,41 | 93,63 | 95,39 | 1,67% | 802.936,00 |
| 07.11.2024 | 92,98 | 94,56 | 92,25 | 93,82 | 0,53% | 898.408,00 |
| 06.11.2024 | 92,64 | 93,74 | 88,84 | 93,33 | -2,17% | 2.038.264,00 |
| 05.11.2024 | 92,05 | 95,59 | 92,01 | 95,40 | 2,81% | 745.788,00 |
| 04.11.2024 | 92,37 | 96,05 | 92,37 | 92,79 | 1,17% | 676.616,00 |
| 01.11.2024 | 92,50 | 93,56 | 90,86 | 91,72 | 1,24% | 1.273.060,00 |
| 31.10.2024 | 89,26 | 91,65 | 88,45 | 90,60 | 2,06% | 1.388.072,00 |
| 30.10.2024 | 85,54 | 91,34 | 83,27 | 88,77 | -1,66% | 1.381.064,00 |
| 29.10.2024 | 85,65 | 90,45 | 81,50 | 90,27 | -2,14% | 2.088.550,00 |
| 28.10.2024 | 92,39 | 93,49 | 91,94 | 92,24 | 0,90% | 809.628,00 |
| 25.10.2024 | 93,78 | 93,78 | 91,22 | 91,42 | -1,40% | 665.626,00 |
| 24.10.2024 | 92,53 | 93,30 | 91,64 | 92,72 | 1,15% | 752.754,00 |
| 23.10.2024 | 91,50 | 92,72 | 90,75 | 91,66 | -0,38% | 768.986,00 |
| 22.10.2024 | 95,00 | 95,00 | 91,68 | 92,01 | -4,97% | 826.876,00 |
| 21.10.2024 | 101,30 | 101,59 | 96,64 | 96,82 | -5,08% | 717.196,00 |
| 18.10.2024 | 101,52 | 102,91 | 100,58 | 102,00 | 1,03% | 594.006,00 |
| 17.10.2024 | 101,33 | 101,48 | 100,13 | 100,96 | -0,67% | 433.508,00 |
| 16.10.2024 | 100,66 | 101,69 | 99,93 | 101,64 | 2,76% | 496.650,00 |
| 15.10.2024 | 99,78 | 100,64 | 98,77 | 98,91 | 0,55% | 509.836,00 |
| 14.10.2024 | 97,12 | 98,82 | 96,76 | 98,37 | 1,52% | 336.034,00 |
| 11.10.2024 | 95,90 | 97,46 | 95,90 | 96,90 | 0,89% | 351.546,00 |
| 10.10.2024 | 95,73 | 96,87 | 95,27 | 96,04 | -1,41% | 378.976,00 |
| 09.10.2024 | 98,10 | 98,75 | 97,13 | 97,41 | -0,70% | 381.062,00 |
| 08.10.2024 | 98,18 | 99,68 | 96,73 | 98,10 | 0,49% | 342.734,00 |
| 07.10.2024 | 97,49 | 98,12 | 96,19 | 97,62 | -1,42% | 434.448,00 |
| 04.10.2024 | 102,35 | 102,35 | 97,34 | 99,02 | -2,17% | 437.510,00 |
| 03.10.2024 | 100,65 | 101,37 | 99,41 | 101,22 | 0,05% | 287.950,00 |
| 02.10.2024 | 101,41 | 102,50 | 99,98 | 101,16 | -1,50% | 433.894,00 |
| 01.10.2024 | 102,98 | 103,77 | 100,60 | 102,70 | 0,16% | 363.658,00 |
| 30.09.2024 | 100,57 | 103,03 | 100,39 | 102,54 | 0,65% | 618.412,00 |
| 27.09.2024 | 101,80 | 103,47 | 100,73 | 101,87 | 1,53% | 556.136,00 |
| 26.09.2024 | 102,04 | 102,04 | 100,11 | 100,34 | 0,11% | 473.974,00 |
| 25.09.2024 | 101,97 | 102,36 | 99,87 | 100,23 | -2,41% | 832.496,00 |
| 24.09.2024 | 102,95 | 103,53 | 101,85 | 102,70 | -0,23% | 671.426,00 |
| 23.09.2024 | 102,85 | 103,52 | 101,80 | 102,94 | 1,25% | 694.742,00 |
| 20.09.2024 | 102,58 | 104,95 | 101,33 | 101,67 | -4,85% | 2.224.046,00 |
| 19.09.2024 | 104,28 | 106,99 | 102,23 | 106,85 | 5,49% | 1.181.928,00 |
| 18.09.2024 | 102,65 | 105,50 | 100,86 | 101,28 | -0,88% | 726.148,00 |
| 17.09.2024 | 102,22 | 103,08 | 100,92 | 102,18 | 1,36% | 645.470,00 |
| 16.09.2024 | 102,10 | 102,92 | 99,43 | 100,80 | -0,96% | 1.075.270,00 |
| 13.09.2024 | 99,97 | 102,98 | 99,61 | 101,78 | 4,09% | 815.676,00 |
| 12.09.2024 | 96,29 | 98,73 | 95,74 | 97,78 | 1,97% | 657.984,00 |
| 11.09.2024 | 94,14 | 96,04 | 92,48 | 95,89 | 0,59% | 852.126,00 |
| 10.09.2024 | 95,46 | 95,88 | 93,93 | 95,33 | 0,46% | 491.260,00 |
| 09.09.2024 | 94,74 | 96,64 | 94,14 | 94,89 | 0,06% | 658.402,00 |
| 06.09.2024 | 94,95 | 97,77 | 94,79 | 94,83 | 0,20% | 736.672,00 |
| 05.09.2024 | 95,93 | 96,33 | 94,33 | 94,64 | -0,52% | 563.972,00 |
| 04.09.2024 | 94,78 | 95,93 | 93,15 | 95,13 | -0,22% | 611.976,00 |
| 03.09.2024 | 98,43 | 99,77 | 95,00 | 95,34 | -3,73% | 659.882,00 |
| 30.08.2024 | 99,51 | 99,92 | 97,02 | 99,04 | 0,49% | 620.254,00 |
| 29.08.2024 | 99,38 | 99,38 | 97,45 | 98,55 | -0,35% | 432.216,00 |
| 28.08.2024 | 98,68 | 100,00 | 97,81 | 98,90 | -0,58% | 596.074,00 |
| 27.08.2024 | 99,89 | 100,38 | 99,08 | 99,48 | -1,43% | 641.258,00 |
| 26.08.2024 | 104,03 | 104,03 | 100,91 | 100,92 | -2,00% | 1.015.664,00 |