80,208$
7,10%
Echtzeit-Aktienkurs Meritage Homes Corp.
Bid:
Ask:
Aktienkurse zur Meritage Homes Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 75,40 | 81,34 | 74,93 | 80,08 | 6,93% | 2.075.178,00 |
| 21.08.2025 | 74,22 | 75,08 | 73,45 | 74,89 | -0,13% | 681.337,00 |
| 20.08.2025 | 77,07 | 77,62 | 74,68 | 74,99 | -2,93% | 1.355.884,00 |
| 19.08.2025 | 78,18 | 78,99 | 77,04 | 77,25 | 0,03% | 956.336,00 |
| 18.08.2025 | 77,44 | 78,13 | 76,65 | 77,23 | 0,30% | 980.017,00 |
| 15.08.2025 | 78,52 | 78,70 | 76,25 | 77,00 | 0,00% | 913.514,00 |
| 14.08.2025 | 76,14 | 77,04 | 75,45 | 77,00 | -1,40% | 903.678,00 |
| 13.08.2025 | 74,82 | 79,23 | 74,58 | 78,09 | 4,80% | 1.472.528,00 |
| 12.08.2025 | 71,85 | 74,65 | 70,95 | 74,51 | 3,99% | 726.436,00 |
| 11.08.2025 | 72,22 | 72,60 | 70,51 | 71,65 | -0,71% | 745.478,00 |
| 08.08.2025 | 71,77 | 72,65 | 71,60 | 72,16 | 0,57% | 397.105,00 |
| 07.08.2025 | 72,90 | 74,25 | 71,57 | 71,75 | -0,26% | 541.337,00 |
| 06.08.2025 | 73,63 | 74,52 | 71,74 | 71,94 | -1,84% | 833.748,00 |
| 05.08.2025 | 72,64 | 74,33 | 72,22 | 73,29 | 1,01% | 1.232.799,00 |
| 04.08.2025 | 71,71 | 72,68 | 71,29 | 72,56 | 2,01% | 778.749,00 |
| 01.08.2025 | 69,04 | 71,51 | 68,25 | 71,13 | 5,63% | 1.856.814,00 |
| 31.07.2025 | 67,12 | 68,50 | 66,98 | 67,34 | -0,93% | 1.941.506,00 |
| 30.07.2025 | 70,40 | 70,40 | 67,56 | 67,97 | -2,16% | 1.376.004,00 |
| 29.07.2025 | 70,64 | 71,31 | 69,45 | 69,47 | -1,28% | 1.281.262,00 |
| 28.07.2025 | 69,56 | 70,83 | 68,19 | 70,37 | 0,86% | 1.600.483,00 |
| 25.07.2025 | 71,21 | 71,46 | 68,89 | 69,77 | -1,80% | 1.819.557,00 |
| 24.07.2025 | 74,00 | 74,88 | 67,50 | 71,05 | -4,99% | 2.597.803,00 |
| 23.07.2025 | 76,13 | 76,27 | 74,12 | 74,78 | -0,78% | 1.674.547,00 |
| 22.07.2025 | 72,92 | 76,26 | 72,92 | 75,37 | 7,75% | 1.498.358,00 |
| 21.07.2025 | 70,71 | 71,26 | 69,79 | 69,95 | -0,01% | 531.621,00 |
| 18.07.2025 | 71,33 | 71,41 | 69,41 | 69,96 | -1,49% | 924.613,00 |
| 17.07.2025 | 70,21 | 71,44 | 70,08 | 71,02 | 0,90% | 980.987,00 |
| 16.07.2025 | 69,98 | 71,05 | 68,85 | 70,39 | 1,35% | 992.894,00 |
| 15.07.2025 | 72,66 | 73,14 | 69,36 | 69,45 | -4,34% | 1.461.927,00 |
| 14.07.2025 | 73,40 | 73,40 | 71,19 | 72,60 | -1,59% | 911.401,00 |
| 11.07.2025 | 73,86 | 74,60 | 73,32 | 73,77 | -2,11% | 1.112.958,00 |
| 10.07.2025 | 73,80 | 76,59 | 73,57 | 75,36 | 1,84% | 2.245.764,00 |
| 09.07.2025 | 70,70 | 74,17 | 70,61 | 74,00 | 6,49% | 1.116.555,00 |
| 08.07.2025 | 68,86 | 70,60 | 68,23 | 69,49 | 1,22% | 848.049,00 |
| 07.07.2025 | 70,27 | 70,57 | 67,88 | 68,65 | -2,80% | 701.376,00 |
| 03.07.2025 | 72,61 | 72,62 | 70,11 | 70,63 | -2,74% | 571.543,00 |
| 02.07.2025 | 71,48 | 73,01 | 70,61 | 72,62 | 2,32% | 1.512.474,00 |
| 01.07.2025 | 66,57 | 72,74 | 66,43 | 70,97 | 5,97% | 1.082.547,00 |
| 30.06.2025 | 67,16 | 67,51 | 66,00 | 66,97 | 0,31% | 1.385.587,00 |
| 27.06.2025 | 66,60 | 67,86 | 66,24 | 66,76 | 0,74% | 1.023.614,00 |
| 26.06.2025 | 66,62 | 66,62 | 64,95 | 66,27 | 0,76% | 730.562,00 |
| 25.06.2025 | 67,34 | 67,83 | 65,64 | 65,77 | -2,58% | 757.585,00 |
| 24.06.2025 | 66,96 | 68,32 | 66,20 | 67,51 | 0,84% | 724.830,00 |
| 23.06.2025 | 63,72 | 67,00 | 63,30 | 66,95 | 4,76% | 876.900,00 |
| 20.06.2025 | 62,74 | 64,24 | 62,50 | 63,91 | 2,35% | 1.496.728,00 |
| 18.06.2025 | 62,41 | 63,69 | 62,09 | 62,44 | -0,21% | 865.453,00 |
| 17.06.2025 | 64,61 | 65,86 | 62,33 | 62,57 | -3,11% | 975.470,00 |
| 16.06.2025 | 64,61 | 65,00 | 63,66 | 64,58 | 0,17% | 593.807,00 |
| 13.06.2025 | 65,29 | 66,12 | 63,90 | 64,47 | -2,24% | 812.982,00 |
| 12.06.2025 | 65,62 | 66,39 | 64,65 | 65,95 | 0,41% | 610.539,00 |
| 11.06.2025 | 68,60 | 69,35 | 65,60 | 65,68 | -3,07% | 891.606,00 |
| 10.06.2025 | 66,34 | 67,79 | 65,27 | 67,76 | 3,80% | 1.110.735,00 |
| 09.06.2025 | 64,54 | 65,72 | 63,94 | 65,28 | 2,00% | 982.669,00 |
| 06.06.2025 | 65,63 | 65,95 | 63,84 | 64,00 | -1,90% | 863.667,00 |
| 05.06.2025 | 65,19 | 65,86 | 64,35 | 65,24 | -0,50% | 716.509,00 |
| 04.06.2025 | 64,50 | 66,30 | 64,35 | 65,57 | 2,02% | 919.062,00 |
| 03.06.2025 | 63,27 | 64,64 | 62,86 | 64,27 | 1,69% | 781.411,00 |
| 02.06.2025 | 63,36 | 63,43 | 61,57 | 63,20 | -0,64% | 944.598,00 |
| 30.05.2025 | 63,92 | 64,03 | 62,93 | 63,61 | -0,59% | 792.857,00 |
| 29.05.2025 | 64,76 | 64,76 | 63,07 | 63,99 | 0,49% | 920.060,00 |
| 28.05.2025 | 65,83 | 65,95 | 63,49 | 63,68 | -3,24% | 595.205,00 |
| 27.05.2025 | 65,02 | 65,91 | 63,74 | 65,81 | 2,48% | 731.187,00 |
| 23.05.2025 | 63,38 | 64,54 | 63,38 | 64,22 | -0,20% | 536.397,00 |
| 22.05.2025 | 63,43 | 64,82 | 62,76 | 64,35 | 0,44% | 1.176.009,00 |
| 21.05.2025 | 66,59 | 66,59 | 63,89 | 64,07 | -3,68% | 880.593,00 |
| 20.05.2025 | 67,57 | 67,90 | 66,32 | 66,52 | -1,99% | 500.479,00 |
| 19.05.2025 | 67,85 | 68,24 | 66,99 | 67,87 | -1,68% | 553.512,00 |
| 16.05.2025 | 68,01 | 69,11 | 67,54 | 69,03 | 1,96% | 644.249,00 |
| 15.05.2025 | 67,30 | 68,21 | 66,10 | 67,70 | 0,73% | 576.023,00 |
| 14.05.2025 | 70,04 | 70,43 | 67,10 | 67,21 | -5,43% | 1.210.275,00 |
| 13.05.2025 | 71,03 | 71,78 | 70,69 | 71,07 | 0,31% | 917.339,00 |
| 12.05.2025 | 71,94 | 73,49 | 69,63 | 70,85 | 3,87% | 937.659,00 |
| 09.05.2025 | 69,21 | 69,25 | 67,87 | 68,21 | -1,42% | 460.084,00 |
| 08.05.2025 | 68,61 | 70,29 | 68,22 | 69,19 | 1,59% | 636.879,00 |
| 07.05.2025 | 67,05 | 69,06 | 67,00 | 68,11 | 2,41% | 1.440.704,00 |
| 06.05.2025 | 67,04 | 68,55 | 66,44 | 66,51 | -2,58% | 715.621,00 |
| 05.05.2025 | 68,86 | 69,66 | 68,09 | 68,27 | -0,60% | 971.339,00 |
| 02.05.2025 | 67,73 | 68,94 | 67,48 | 68,68 | 2,58% | 630.782,00 |
| 01.05.2025 | 68,09 | 68,72 | 66,83 | 66,95 | -1,75% | 729.443,00 |
| 30.04.2025 | 66,12 | 68,42 | 65,37 | 68,14 | 1,76% | 1.102.774,00 |
| 29.04.2025 | 67,30 | 67,91 | 66,04 | 66,96 | -1,08% | 744.209,00 |
| 28.04.2025 | 67,84 | 68,76 | 66,96 | 67,69 | -0,38% | 872.741,00 |
| 25.04.2025 | 68,03 | 68,65 | 67,04 | 67,95 | -1,41% | 725.228,00 |
| 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 |