67,880$
-1,51%
Echtzeit-Aktienkurs Meritage Homes Corp.
Bid:
Ask:
Aktienkurse zur Meritage Homes Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 69,07 | 69,07 | 67,61 | 67,85 | -1,56% | - |
| 24.04.2025 | 67,00 | 69,81 | 64,71 | 68,92 | 1,04% | 1.692.679,00 |
| 23.04.2025 | 69,67 | 71,37 | 67,98 | 68,21 | 0,07% | 1.525.926,00 |
| 22.04.2025 | 65,74 | 68,55 | 65,33 | 68,16 | 5,64% | 757.628,00 |
| 21.04.2025 | 64,29 | 64,75 | 63,44 | 64,52 | -0,94% | 628.668,00 |
| 17.04.2025 | 62,78 | 65,72 | 62,78 | 65,13 | 3,64% | 839.969,00 |
| 16.04.2025 | 63,98 | 64,86 | 62,24 | 62,84 | -1,92% | 769.099,00 |
| 15.04.2025 | 64,50 | 65,57 | 63,60 | 64,07 | -0,73% | 712.910,00 |
| 14.04.2025 | 64,74 | 65,11 | 62,82 | 64,54 | 0,88% | 517.393,00 |
| 11.04.2025 | 62,74 | 64,09 | 60,64 | 63,98 | 1,23% | 1.044.138,00 |
| 10.04.2025 | 64,77 | 65,94 | 61,27 | 63,20 | -5,09% | 882.080,00 |
| 09.04.2025 | 61,64 | 68,82 | 59,27 | 66,59 | 6,49% | 1.331.305,00 |
| 08.04.2025 | 67,59 | 68,08 | 61,32 | 62,53 | -5,26% | 1.242.985,00 |
| 07.04.2025 | 67,04 | 70,04 | 64,86 | 66,00 | -4,54% | 1.721.421,00 |
| 04.04.2025 | 65,19 | 70,52 | 65,19 | 69,14 | 3,80% | 1.927.086,00 |
| 03.04.2025 | 69,06 | 69,16 | 65,75 | 66,61 | -6,76% | 1.131.066,00 |
| 02.04.2025 | 70,41 | 71,68 | 69,88 | 71,44 | 0,51% | 616.330,00 |
| 01.04.2025 | 71,00 | 71,28 | 69,81 | 71,08 | 0,28% | 474.954,00 |
| 31.03.2025 | 70,00 | 71,19 | 68,71 | 70,88 | 0,78% | 879.194,00 |
| 28.03.2025 | 73,12 | 73,12 | 70,10 | 70,33 | -3,19% | 498.170,00 |
| 27.03.2025 | 72,80 | 73,43 | 72,18 | 72,65 | -0,33% | 405.129,00 |
| 26.03.2025 | 73,29 | 74,38 | 72,17 | 72,89 | -0,03% | 549.956,00 |
| 25.03.2025 | 72,01 | 74,00 | 71,88 | 72,91 | -0,50% | 824.476,00 |
| 24.03.2025 | 71,26 | 73,42 | 71,14 | 73,28 | 4,12% | 727.604,00 |
| 21.03.2025 | 69,52 | 70,87 | 69,05 | 70,38 | -1,53% | 2.304.856,00 |
| 20.03.2025 | 70,99 | 72,85 | 70,99 | 71,47 | 0,42% | 686.768,00 |
| 19.03.2025 | 69,60 | 71,77 | 69,60 | 71,17 | 1,88% | 736.438,00 |
| 18.03.2025 | 70,35 | 70,72 | 69,33 | 69,86 | -0,85% | 760.249,00 |
| 17.03.2025 | 70,25 | 70,69 | 69,18 | 70,46 | 0,06% | 816.590,00 |
| 14.03.2025 | 70,27 | 70,53 | 69,15 | 70,42 | 1,46% | 903.963,00 |
| 13.03.2025 | 72,47 | 72,62 | 68,93 | 69,41 | -3,81% | 1.444.050,00 |
| 12.03.2025 | 74,33 | 74,58 | 72,08 | 72,16 | -3,10% | 1.321.296,00 |
| 11.03.2025 | 75,24 | 75,59 | 74,00 | 74,47 | -0,44% | 902.990,00 |
| 10.03.2025 | 77,41 | 79,32 | 74,80 | 74,80 | -3,61% | 1.676.779,00 |
| 07.03.2025 | 76,73 | 78,05 | 75,82 | 77,60 | 1,19% | 1.292.170,00 |
| 06.03.2025 | 75,19 | 77,40 | 74,76 | 76,69 | 2,65% | 1.074.441,00 |
| 05.03.2025 | 72,20 | 74,85 | 71,98 | 74,71 | 3,98% | 1.208.824,00 |
| 04.03.2025 | 70,09 | 72,66 | 69,26 | 71,85 | 1,63% | 1.108.634,00 |
| 03.03.2025 | 72,05 | 72,83 | 70,28 | 70,70 | -2,44% | 1.173.381,00 |
| 28.02.2025 | 72,93 | 73,41 | 71,55 | 72,47 | -0,86% | 1.061.351,00 |
| 27.02.2025 | 73,60 | 75,32 | 72,88 | 73,10 | -2,25% | 694.291,00 |
| 26.02.2025 | 75,80 | 76,15 | 74,38 | 74,78 | -1,53% | 792.711,00 |
| 25.02.2025 | 72,84 | 76,37 | 72,84 | 75,94 | 5,08% | 919.179,00 |
| 24.02.2025 | 73,63 | 74,00 | 72,16 | 72,27 | -2,05% | 931.823,00 |
| 21.02.2025 | 75,34 | 75,34 | 73,19 | 73,78 | -0,55% | 810.352,00 |
| 20.02.2025 | 73,11 | 74,31 | 72,68 | 74,19 | 1,28% | 584.784,00 |
| 19.02.2025 | 72,03 | 73,71 | 71,05 | 73,25 | -1,01% | 1.003.949,00 |
| 18.02.2025 | 73,78 | 74,00 | 71,88 | 74,00 | 0,30% | 949.678,00 |
| 14.02.2025 | 74,20 | 75,64 | 73,32 | 73,78 | 0,38% | 633.267,00 |
| 13.02.2025 | 74,17 | 74,27 | 73,14 | 73,50 | 0,34% | 523.028,00 |
| 12.02.2025 | 73,29 | 73,51 | 72,19 | 73,25 | -2,61% | 999.994,00 |
| 11.02.2025 | 74,13 | 75,29 | 74,13 | 75,21 | 0,94% | 510.629,00 |
| 10.02.2025 | 74,39 | 74,94 | 73,65 | 74,51 | 1,02% | 869.664,00 |
| 07.02.2025 | 76,26 | 76,26 | 73,33 | 73,76 | -3,68% | 841.974,00 |
| 06.02.2025 | 76,84 | 77,89 | 76,09 | 76,58 | -0,76% | 760.145,00 |
| 05.02.2025 | 78,52 | 79,03 | 76,30 | 77,17 | -0,26% | 1.122.826,00 |
| 04.02.2025 | 75,82 | 78,45 | 75,54 | 77,37 | 1,59% | 1.309.149,00 |
| 03.02.2025 | 76,18 | 76,93 | 74,60 | 76,16 | -2,20% | 1.253.326,00 |
| 31.01.2025 | 79,73 | 80,21 | 77,57 | 77,87 | -3,89% | 1.263.935,00 |
| 30.01.2025 | 81,45 | 82,72 | 77,39 | 81,02 | 2,79% | 1.966.067,00 |
| 29.01.2025 | 80,49 | 81,01 | 77,50 | 78,82 | -2,55% | 1.230.036,00 |
| 28.01.2025 | 82,41 | 82,60 | 80,36 | 80,88 | -2,45% | 653.827,00 |
| 27.01.2025 | 80,83 | 84,50 | 80,83 | 82,91 | 2,38% | 1.232.857,00 |
| 24.01.2025 | 81,96 | 82,21 | 80,61 | 80,98 | -1,44% | 990.905,00 |
| 23.01.2025 | 81,92 | 83,10 | 81,51 | 82,16 | 0,12% | 889.149,00 |
| 22.01.2025 | 80,10 | 82,20 | 79,83 | 82,06 | 1,85% | 744.246,00 |
| 21.01.2025 | 81,65 | 82,66 | 80,20 | 80,57 | -0,01% | 605.584,00 |
| 17.01.2025 | 83,16 | 83,27 | 80,00 | 80,58 | -0,22% | 560.276,00 |
| 16.01.2025 | 80,23 | 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% | 479.023,00 |
| 31.12.2024 | 77,29 | 77,97 | 76,66 | 76,91 | 0,25% | 304.617,00 |
| 30.12.2024 | 76,50 | 77,31 | 75,47 | 76,72 | -0,43% | 361.836,00 |
| 27.12.2024 | 77,55 | 78,66 | 76,31 | 77,05 | -1,28% | 297.311,00 |
| 26.12.2024 | 77,01 | 78,46 | 76,70 | 78,05 | 0,00% | 230.270,00 |
| 24.12.2024 | 77,03 | 78,05 | 76,86 | 78,05 | 0,96% | 115.271,00 |
| 23.12.2024 | 76,83 | 77,71 | 76,61 | 77,31 | 0,00% | 282.243,00 |
| 20.12.2024 | 75,51 | 77,79 | 75,51 | 77,31 | 1,78% | 2.045.982,00 |
| 19.12.2024 | 75,97 | 77,00 | 75,22 | 75,96 | -2,83% | 808.575,00 |
| 18.12.2024 | 82,67 | 82,80 | 77,71 | 78,17 | -4,56% | 687.435,00 |
| 17.12.2024 | 83,46 | 84,32 | 81,57 | 81,90 | -1,96% | 682.542,00 |
| 16.12.2024 | 84,40 | 85,31 | 83,33 | 83,54 | -0,80% | 477.262,00 |
| 13.12.2024 | 86,97 | 87,20 | 83,23 | 84,22 | -5,08% | 741.755,00 |
| 12.12.2024 | 89,79 | 90,28 | 88,53 | 88,73 | -1,42% | 256.319,00 |
| 11.12.2024 | 92,62 | 92,62 | 89,84 | 90,00 | -1,40% | 251.815,00 |
| 10.12.2024 | 90,00 | 92,79 | 89,93 | 91,28 | -2,05% | 392.181,00 |
| 09.12.2024 | 91,30 | 93,26 | 90,77 | 93,20 | 3,20% | 475.116,00 |
| 06.12.2024 | 92,50 | 92,52 | 89,60 | 90,31 | 0,44% | 381.789,00 |
| 05.12.2024 | 92,53 | 92,97 | 89,86 | 89,91 | -2,43% | 398.618,00 |
| 04.12.2024 | 94,23 | 94,23 | 91,38 | 92,15 | -3,28% | 389.465,00 |
| 03.12.2024 | 96,08 | 96,08 | 93,72 | 95,28 | -0,28% | 323.770,00 |
| 02.12.2024 | 95,13 | 96,17 | 94,18 | 95,54 | 0,01% | 241.860,00 |
| 29.11.2024 | 96,18 | 97,46 | 94,86 | 95,54 | 0,94% | 153.168,00 |