157,260$
0,69%
Echtzeit-Aktienkurs M/I Homes
Bid:
Ask:
Aktienkurse zur M/I Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 156,95 | 160,96 | 156,19 | 157,20 | 0,65% | 302.956,00 |
| 05.09.2024 | 156,04 | 158,38 | 155,18 | 156,18 | 0,41% | 324.403,00 |
| 04.09.2024 | 153,64 | 156,41 | 151,88 | 155,55 | 0,47% | 304.125,00 |
| 03.09.2024 | 158,96 | 161,12 | 153,45 | 154,82 | -2,85% | 229.030,00 |
| 30.08.2024 | 159,80 | 160,00 | 155,68 | 159,37 | 0,71% | 207.748,00 |
| 29.08.2024 | 159,82 | 160,00 | 156,39 | 158,25 | -0,80% | 210.960,00 |
| 28.08.2024 | 160,74 | 162,21 | 157,80 | 159,52 | -1,72% | 214.563,00 |
| 27.08.2024 | 164,00 | 164,13 | 160,51 | 162,31 | -1,37% | 244.887,00 |
| 26.08.2024 | 165,16 | 168,55 | 162,68 | 164,57 | 0,61% | 375.559,00 |
| 23.08.2024 | 156,57 | 164,10 | 156,57 | 163,57 | 5,71% | 288.577,00 |
| 22.08.2024 | 154,55 | 156,87 | 154,32 | 154,73 | 0,14% | 186.724,00 |
| 21.08.2024 | 150,14 | 155,02 | 149,80 | 154,52 | 4,63% | 226.597,00 |
| 20.08.2024 | 148,28 | 150,17 | 146,89 | 147,68 | -0,46% | 165.385,00 |
| 19.08.2024 | 146,00 | 149,02 | 145,37 | 148,36 | 2,53% | 205.399,00 |
| 16.08.2024 | 146,19 | 150,00 | 143,88 | 144,70 | -1,54% | 166.299,00 |
| 15.08.2024 | 146,99 | 148,70 | 144,13 | 146,97 | 2,40% | 276.068,00 |
| 14.08.2024 | 145,94 | 145,94 | 141,89 | 143,53 | -0,47% | 246.331,00 |
| 13.08.2024 | 143,86 | 146,83 | 142,00 | 144,21 | 1,86% | 168.764,00 |
| 12.08.2024 | 144,47 | 144,47 | 140,57 | 141,57 | -2,03% | 157.951,00 |
| 09.08.2024 | 142,70 | 146,14 | 141,70 | 144,50 | 1,43% | 243.884,00 |
| 08.08.2024 | 142,87 | 146,05 | 142,00 | 142,46 | 1,63% | 234.918,00 |
| 07.08.2024 | 150,02 | 150,65 | 139,62 | 140,17 | -4,51% | 302.684,00 |
| 06.08.2024 | 145,72 | 150,25 | 143,39 | 146,79 | 0,20% | 356.766,00 |
| 05.08.2024 | 141,53 | 150,63 | 139,53 | 146,50 | -4,81% | 403.086,00 |
| 02.08.2024 | 150,21 | 157,49 | 149,00 | 153,91 | -4,24% | 353.980,00 |
| 01.08.2024 | 168,03 | 168,40 | 158,23 | 160,73 | -3,66% | 327.468,00 |
| 31.07.2024 | 168,18 | 173,86 | 162,55 | 166,83 | -0,46% | 320.980,00 |
| 30.07.2024 | 168,66 | 170,51 | 160,39 | 167,60 | 0,56% | 381.903,00 |
| 29.07.2024 | 166,45 | 167,59 | 164,21 | 166,67 | 0,68% | 266.981,00 |
| 26.07.2024 | 163,80 | 167,87 | 161,78 | 165,54 | 4,51% | 372.611,00 |
| 25.07.2024 | 153,62 | 161,79 | 152,94 | 158,40 | 3,42% | 335.212,00 |
| 24.07.2024 | 156,40 | 158,90 | 152,94 | 153,16 | -1,63% | 287.550,00 |
| 23.07.2024 | 150,87 | 156,59 | 149,70 | 155,70 | 2,54% | 246.654,00 |
| 22.07.2024 | 148,86 | 151,91 | 145,70 | 151,84 | 2,46% | 294.020,00 |
| 19.07.2024 | 147,07 | 149,94 | 145,81 | 148,20 | 0,40% | 177.797,00 |
| 18.07.2024 | 152,59 | 160,49 | 147,15 | 147,61 | -1,94% | 329.756,00 |
| 17.07.2024 | 147,45 | 151,81 | 146,74 | 150,53 | 1,12% | 274.478,00 |
| 16.07.2024 | 140,15 | 149,76 | 140,15 | 148,87 | 8,34% | 330.702,00 |
| 15.07.2024 | 137,97 | 140,48 | 136,59 | 137,41 | 0,99% | 171.455,00 |
| 12.07.2024 | 135,00 | 138,71 | 135,00 | 136,06 | 1,84% | 199.420,00 |
| 11.07.2024 | 127,20 | 134,22 | 127,20 | 133,60 | 9,28% | 313.583,00 |
| 10.07.2024 | 119,90 | 122,70 | 119,86 | 122,25 | 2,74% | 130.153,00 |
| 09.07.2024 | 118,52 | 121,09 | 118,13 | 118,99 | -0,15% | 147.849,00 |
| 08.07.2024 | 117,60 | 119,23 | 117,09 | 119,17 | 2,72% | 179.308,00 |
| 05.07.2024 | 117,85 | 118,17 | 115,29 | 116,02 | -1,89% | 124.475,00 |
| 03.07.2024 | 117,34 | 120,33 | 116,44 | 118,26 | 0,54% | 79.582,00 |
| 02.07.2024 | 116,59 | 117,68 | 116,09 | 117,63 | -0,06% | 179.598,00 |
| 01.07.2024 | 122,47 | 122,49 | 117,53 | 117,70 | -3,64% | 207.564,00 |
| 28.06.2024 | 121,04 | 123,30 | 120,90 | 122,14 | 2,13% | 481.622,00 |
| 27.06.2024 | 119,15 | 120,13 | 118,62 | 119,59 | 0,64% | 113.141,00 |
| 26.06.2024 | 118,84 | 120,12 | 118,24 | 118,83 | -1,07% | 182.321,00 |
| 25.06.2024 | 122,51 | 122,53 | 117,71 | 120,12 | -2,44% | 218.897,00 |
| 24.06.2024 | 120,36 | 124,30 | 120,01 | 123,12 | 2,22% | 289.304,00 |
| 21.06.2024 | 119,14 | 121,29 | 117,72 | 120,45 | 1,01% | 1.416.298,00 |
| 20.06.2024 | 120,47 | 122,28 | 119,14 | 119,24 | -1,12% | 236.150,00 |
| 18.06.2024 | 123,68 | 124,01 | 120,42 | 120,59 | -3,07% | 252.480,00 |
| 17.06.2024 | 123,00 | 125,04 | 122,88 | 124,41 | 0,95% | 191.368,00 |
| 14.06.2024 | 123,49 | 123,49 | 121,51 | 123,24 | -2,18% | 138.017,00 |
| 13.06.2024 | 125,13 | 126,08 | 122,84 | 125,99 | 0,26% | 106.327,00 |
| 12.06.2024 | 126,73 | 130,78 | 124,79 | 125,66 | 3,84% | 196.331,00 |
| 11.06.2024 | 122,54 | 122,54 | 119,92 | 121,01 | -2,49% | 186.386,00 |
| 10.06.2024 | 120,33 | 124,23 | 119,62 | 124,10 | 1,80% | 249.247,00 |
| 07.06.2024 | 124,48 | 124,48 | 121,65 | 121,91 | -4,20% | 147.902,00 |
| 06.06.2024 | 126,75 | 128,89 | 126,19 | 127,26 | 0,13% | 184.775,00 |
| 05.06.2024 | 123,14 | 127,16 | 122,25 | 127,09 | 4,15% | 131.847,00 |
| 04.06.2024 | 126,48 | 127,08 | 121,30 | 122,03 | -4,15% | 274.663,00 |
| 03.06.2024 | 126,92 | 128,49 | 125,57 | 127,32 | 1,92% | 228.727,00 |
| 31.05.2024 | 125,36 | 126,40 | 123,66 | 124,92 | 0,37% | 281.460,00 |
| 30.05.2024 | 123,54 | 125,10 | 122,97 | 124,46 | 1,87% | 170.145,00 |
| 29.05.2024 | 122,82 | 122,88 | 120,88 | 122,17 | -1,86% | 163.813,00 |
| 28.05.2024 | 125,22 | 125,98 | 123,47 | 124,49 | -0,25% | 167.964,00 |
| 24.05.2024 | 123,46 | 125,22 | 123,33 | 124,80 | 1,76% | 157.585,00 |
| 23.05.2024 | 124,58 | 124,63 | 121,13 | 122,64 | -0,92% | 267.972,00 |
| 22.05.2024 | 127,46 | 127,48 | 123,23 | 123,78 | -3,40% | 244.935,00 |
| 21.05.2024 | 130,51 | 130,51 | 127,75 | 128,14 | -2,06% | 157.594,00 |
| 20.05.2024 | 130,27 | 132,56 | 129,52 | 130,83 | 1,23% | 249.484,00 |
| 17.05.2024 | 128,28 | 129,48 | 127,44 | 129,24 | 1,25% | 230.463,00 |
| 16.05.2024 | 132,13 | 132,34 | 127,32 | 127,64 | -3,86% | 241.105,00 |
| 15.05.2024 | 130,54 | 133,26 | 130,08 | 132,76 | 4,08% | 247.511,00 |
| 14.05.2024 | 126,93 | 128,70 | 125,06 | 127,56 | 3,51% | 317.416,00 |
| 13.05.2024 | 124,41 | 125,02 | 123,12 | 123,23 | -0,15% | 155.595,00 |
| 10.05.2024 | 123,50 | 123,91 | 122,72 | 123,41 | -0,06% | 111.710,00 |
| 09.05.2024 | 122,56 | 124,04 | 122,20 | 123,49 | 0,77% | 158.230,00 |
| 08.05.2024 | 121,92 | 123,07 | 121,00 | 122,55 | -0,27% | 174.233,00 |
| 07.05.2024 | 124,00 | 125,52 | 122,87 | 122,88 | -0,86% | 204.432,00 |
| 06.05.2024 | 123,32 | 124,58 | 122,46 | 123,94 | 1,57% | 270.290,00 |
| 03.05.2024 | 122,94 | 125,69 | 121,60 | 122,02 | 2,62% | 274.108,00 |
| 02.05.2024 | 117,51 | 118,97 | 115,00 | 118,91 | 2,21% | 198.094,00 |
| 01.05.2024 | 116,25 | 118,78 | 114,48 | 116,34 | 0,10% | 333.715,00 |
| 30.04.2024 | 119,49 | 120,18 | 116,05 | 116,22 | -4,12% | 288.154,00 |
| 29.04.2024 | 121,00 | 122,70 | 119,99 | 121,22 | 0,96% | 231.267,00 |
| 26.04.2024 | 121,05 | 122,71 | 119,70 | 120,07 | -0,18% | 334.257,00 |
| 25.04.2024 | 120,65 | 121,01 | 116,82 | 120,29 | -1,74% | 395.346,00 |
| 24.04.2024 | 126,90 | 127,99 | 119,45 | 122,42 | 2,47% | 452.638,00 |
| 23.04.2024 | 113,56 | 119,97 | 112,91 | 119,47 | 6,01% | 323.756,00 |
| 22.04.2024 | 112,09 | 114,00 | 110,91 | 112,70 | 1,45% | 180.864,00 |
| 19.04.2024 | 110,75 | 112,87 | 109,92 | 111,09 | 0,36% | 212.806,00 |
| 18.04.2024 | 114,34 | 114,73 | 110,14 | 110,69 | -0,64% | 265.315,00 |
| 17.04.2024 | 114,66 | 114,66 | 111,10 | 111,40 | -1,34% | 240.474,00 |
| 16.04.2024 | 114,04 | 114,04 | 111,21 | 112,91 | -2,28% | 294.686,00 |