64,087$
0,72%
Echtzeit-Aktienkurs Meritage Homes Corp.
Bid:
Ask:
Aktienkurse zur Meritage Homes Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 63,24 | 64,65 | 63,04 | 64,09 | 0,72% | - |
| 22.10.2026 | 59,51 | 63,71 | 59,31 | 63,63 | 7,27% | 1.284.680,00 |
| 21.10.2026 | 60,15 | 60,43 | 58,95 | 59,32 | -1,51% | 764.977,00 |
| 20.10.2026 | 59,33 | 60,35 | 58,79 | 60,23 | 3,17% | 782.800,00 |
| 19.10.2026 | 59,51 | 61,26 | 58,23 | 58,38 | -1,34% | 802.832,00 |
| 16.10.2026 | 60,50 | 61,49 | 58,82 | 59,17 | -1,84% | 714.373,00 |
| 15.10.2026 | 59,78 | 60,77 | 59,32 | 60,28 | 3,91% | 894.146,00 |
| 14.10.2026 | 57,31 | 58,11 | 56,66 | 58,01 | -0,41% | 1.098.696,00 |
| 13.10.2026 | 58,75 | 59,03 | 57,74 | 58,25 | 0,69% | 1.234.485,00 |
| 12.10.2026 | 58,21 | 58,69 | 57,63 | 57,85 | -1,63% | 1.280.806,00 |
| 09.10.2026 | 60,38 | 60,38 | 58,71 | 58,81 | -3,00% | 928.096,00 |
| 08.10.2026 | 59,28 | 60,86 | 59,07 | 60,63 | 0,93% | 1.042.598,00 |
| 07.10.2026 | 61,60 | 61,60 | 59,17 | 60,07 | -4,38% | 1.540.641,00 |
| 06.10.2026 | 62,01 | 63,56 | 61,91 | 62,82 | 0,87% | 736.273,00 |
| 05.10.2026 | 63,55 | 63,65 | 62,17 | 62,28 | -2,46% | 1.053.402,00 |
| 02.10.2026 | 66,18 | 66,56 | 63,61 | 63,85 | -0,81% | 579.433,00 |
| 01.10.2026 | 62,33 | 64,68 | 61,17 | 64,37 | 2,42% | 1.011.502,00 |
| 30.09.2026 | 64,65 | 64,67 | 62,79 | 62,85 | -1,64% | 634.539,00 |
| 29.09.2026 | 65,08 | 65,17 | 63,63 | 63,90 | -1,69% | 638.231,00 |
| 28.09.2026 | 64,31 | 65,77 | 64,31 | 65,00 | 0,03% | 835.764,00 |
| 25.09.2026 | 64,59 | 65,47 | 64,24 | 64,98 | 0,73% | 628.310,00 |
| 24.09.2026 | 63,59 | 65,51 | 63,44 | 64,51 | 1,02% | 1.236.227,00 |
| 23.09.2026 | 65,28 | 65,74 | 63,71 | 63,86 | -3,83% | 651.071,00 |
| 22.09.2026 | 66,03 | 66,79 | 65,34 | 66,40 | 3,19% | 1.088.519,00 |
| 21.09.2026 | 63,73 | 65,04 | 63,14 | 64,35 | 1,74% | 721.544,00 |
| 18.09.2026 | 63,80 | 64,26 | 62,83 | 63,25 | -2,12% | 2.560.160,00 |
| 17.09.2026 | 65,63 | 65,70 | 64,05 | 64,62 | 1,03% | 698.440,00 |
| 16.09.2026 | 65,35 | 66,10 | 63,41 | 63,96 | -2,77% | 1.063.200,00 |
| 15.09.2026 | 64,59 | 65,95 | 63,61 | 65,78 | 1,39% | 1.079.833,00 |
| 14.09.2026 | 63,57 | 65,18 | 63,30 | 64,88 | 1,03% | 896.936,00 |
| 11.09.2026 | 63,31 | 64,31 | 62,45 | 64,22 | 3,66% | 833.221,00 |
| 10.09.2026 | 63,38 | 63,38 | 61,25 | 61,95 | -2,93% | 968.802,00 |
| 09.09.2026 | 64,55 | 64,98 | 63,51 | 63,82 | -0,95% | 803.886,00 |
| 08.09.2026 | 66,32 | 66,44 | 64,31 | 64,43 | -4,31% | 835.291,00 |
| 04.09.2026 | 68,90 | 68,90 | 66,80 | 67,33 | -0,21% | 447.718,00 |
| 03.09.2026 | 68,46 | 69,47 | 67,17 | 67,47 | 0,15% | 560.798,00 |
| 02.09.2026 | 67,83 | 68,25 | 67,25 | 67,37 | -0,16% | 794.249,00 |
| 01.09.2026 | 68,79 | 69,48 | 67,38 | 67,48 | -2,81% | 516.552,00 |
| 31.08.2026 | 70,03 | 70,40 | 69,38 | 69,43 | -2,29% | 421.565,00 |
| 28.08.2026 | 70,96 | 72,30 | 70,05 | 71,06 | 0,75% | 477.590,00 |
| 27.08.2026 | 71,50 | 72,47 | 70,31 | 70,53 | -2,35% | 633.437,00 |
| 26.08.2026 | 73,31 | 73,75 | 72,15 | 72,23 | -1,65% | 481.778,00 |
| 25.08.2026 | 73,37 | 73,52 | 71,75 | 73,44 | 1,27% | 523.988,00 |
| 24.08.2026 | 71,87 | 72,99 | 71,74 | 72,52 | 1,17% | 581.300,00 |
| 21.08.2026 | 71,72 | 72,42 | 71,01 | 71,68 | 0,89% | 469.123,00 |
| 20.08.2026 | 72,25 | 72,90 | 71,01 | 71,05 | -4,23% | 599.612,00 |
| 19.08.2026 | 72,51 | 75,05 | 72,51 | 74,19 | 4,97% | 750.384,00 |
| 18.08.2026 | 72,61 | 73,26 | 70,54 | 70,68 | -2,15% | 476.743,00 |
| 17.08.2026 | 72,51 | 72,85 | 71,73 | 72,23 | -1,16% | 465.551,00 |
| 14.08.2026 | 72,75 | 74,00 | 72,75 | 73,08 | -0,73% | 495.445,00 |
| 13.08.2026 | 73,95 | 74,64 | 73,41 | 73,62 | 1,00% | 518.587,00 |
| 12.08.2026 | 74,00 | 74,00 | 71,99 | 72,89 | -1,26% | 964.489,00 |
| 11.08.2026 | 72,03 | 74,06 | 71,97 | 73,82 | 2,57% | 684.790,00 |
| 10.08.2026 | 73,48 | 73,48 | 71,33 | 71,97 | -3,51% | 543.841,00 |
| 07.08.2026 | 72,08 | 75,05 | 72,08 | 74,59 | 3,22% | 934.719,00 |
| 06.08.2026 | 74,05 | 74,79 | 71,98 | 72,26 | -3,58% | 539.685,00 |
| 05.08.2026 | 73,39 | 75,30 | 73,28 | 74,94 | 0,55% | 826.053,00 |
| 04.08.2026 | 72,67 | 74,97 | 72,50 | 74,53 | 3,08% | 915.976,00 |
| 03.08.2026 | 71,56 | 73,25 | 71,07 | 72,30 | 2,99% | 1.266.745,00 |
| 31.07.2026 | 70,39 | 71,51 | 69,88 | 70,20 | -0,86% | 1.078.756,00 |
| 30.07.2026 | 74,76 | 78,06 | 69,13 | 70,81 | -1,12% | 1.313.770,00 |
| 29.07.2026 | 72,60 | 73,84 | 71,23 | 71,61 | -2,23% | 1.070.421,00 |
| 28.07.2026 | 74,57 | 75,79 | 72,89 | 73,24 | -0,15% | 783.947,00 |
| 27.07.2026 | 73,93 | 75,19 | 72,78 | 73,35 | 0,55% | 893.757,00 |
| 24.07.2026 | 71,76 | 73,86 | 71,30 | 72,95 | 1,91% | 529.643,00 |
| 23.07.2026 | 70,96 | 72,00 | 70,47 | 71,58 | -0,95% | 742.033,00 |
| 22.07.2026 | 72,69 | 73,60 | 71,29 | 72,27 | 0,85% | 733.050,00 |
| 21.07.2026 | 71,04 | 71,84 | 70,47 | 71,66 | 0,67% | 736.593,00 |
| 20.07.2026 | 74,89 | 74,90 | 71,00 | 71,18 | -4,03% | 869.018,00 |
| 17.07.2026 | 77,02 | 78,72 | 73,81 | 74,17 | -4,22% | 1.758.957,00 |
| 16.07.2026 | 75,01 | 77,87 | 75,01 | 77,44 | 3,02% | 659.821,00 |
| 15.07.2026 | 74,21 | 75,59 | 73,59 | 75,17 | 1,97% | 786.705,00 |
| 14.07.2026 | 75,03 | 75,23 | 72,53 | 73,72 | -0,15% | 1.159.814,00 |
| 13.07.2026 | 75,49 | 76,10 | 73,34 | 73,83 | -2,21% | 694.822,00 |
| 10.07.2026 | 75,39 | 76,71 | 75,16 | 75,50 | 0,79% | 808.421,00 |
| 09.07.2026 | 75,12 | 75,71 | 74,32 | 74,91 | 0,44% | 756.994,00 |
| 08.07.2026 | 77,59 | 78,14 | 74,39 | 74,58 | -4,76% | 1.072.510,00 |
| 07.07.2026 | 79,58 | 80,53 | 78,24 | 78,31 | -1,99% | 1.104.172,00 |
| 06.07.2026 | 81,48 | 81,48 | 79,30 | 79,90 | -2,39% | 775.331,00 |
| 02.07.2026 | 82,03 | 82,78 | 80,18 | 81,86 | 0,38% | 783.489,00 |
| 01.07.2026 | 83,10 | 84,13 | 81,53 | 81,55 | -2,74% | 749.409,00 |
| 30.06.2026 | 84,11 | 84,88 | 82,81 | 83,85 | -0,55% | 736.171,00 |
| 29.06.2026 | 83,87 | 84,36 | 81,82 | 84,31 | -1,02% | 837.570,00 |
| 26.06.2026 | 83,39 | 85,38 | 82,95 | 85,18 | 2,21% | 2.105.004,00 |
| 25.06.2026 | 82,99 | 84,58 | 81,97 | 83,34 | 1,15% | 777.124,00 |
| 24.06.2026 | 77,36 | 82,91 | 77,36 | 82,39 | 8,98% | 1.433.685,00 |
| 23.06.2026 | 75,27 | 76,26 | 74,53 | 75,60 | 0,69% | 918.399,00 |
| 22.06.2026 | 75,64 | 76,47 | 74,83 | 75,08 | -0,84% | 951.132,00 |
| 19.06.2026 | 75,67 | 75,71 | 75,65 | 75,71 | -0,02% | - |
| 18.06.2026 | 73,33 | 76,53 | 73,07 | 75,73 | 4,53% | 1.601.027,00 |
| 17.06.2026 | 73,72 | 76,90 | 72,28 | 72,45 | -2,48% | 1.135.695,00 |
| 16.06.2026 | 72,93 | 74,91 | 72,93 | 74,29 | 1,91% | 1.094.724,00 |
| 15.06.2026 | 75,30 | 76,48 | 72,65 | 72,90 | -2,07% | 885.099,00 |
| 12.06.2026 | 73,45 | 75,03 | 73,06 | 74,44 | 1,16% | 1.739.115,00 |
| 11.06.2026 | 70,97 | 73,64 | 70,60 | 73,59 | 4,29% | 675.215,00 |
| 10.06.2026 | 71,82 | 72,26 | 70,07 | 70,56 | -2,12% | 1.192.194,00 |
| 09.06.2026 | 69,15 | 72,29 | 69,15 | 72,09 | 5,64% | 1.138.222,00 |
| 08.06.2026 | 68,30 | 69,30 | 67,96 | 68,24 | -0,13% | 762.032,00 |
| 05.06.2026 | 67,91 | 69,38 | 67,54 | 68,33 | 0,21% | 925.824,00 |
| 04.06.2026 | 68,40 | 68,81 | 67,62 | 68,19 | 1,61% | 567.584,00 |