131,350$
-3,15%
Echtzeit-Aktienkurs M/I Homes Inc
Bid:
Ask:
Aktienkurse zur M/I Homes Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 131,75 | 134,86 | 128,29 | 133,94 | -1,24% | 344,00 |
| 06.03.2026 | 136,51 | 137,98 | 134,68 | 135,62 | -1,99% | 344,00 |
| 05.03.2026 | 142,85 | 144,18 | 136,38 | 138,37 | -3,83% | 299.334,00 |
| 04.03.2026 | 142,89 | 145,33 | 141,00 | 143,88 | 1,17% | 422.290,00 |
| 03.03.2026 | 138,20 | 142,94 | 137,92 | 142,21 | 0,58% | 276.011,00 |
| 02.03.2026 | 139,06 | 141,75 | 137,60 | 141,39 | -0,54% | 234.376,00 |
| 27.02.2026 | 140,25 | 144,14 | 139,96 | 142,16 | 0,77% | 270.107,00 |
| 26.02.2026 | 142,30 | 142,66 | 140,24 | 141,07 | 0,48% | 161.335,00 |
| 25.02.2026 | 141,75 | 141,92 | 136,80 | 140,40 | -1,03% | 218.450,00 |
| 24.02.2026 | 141,00 | 145,04 | 141,00 | 141,86 | 0,58% | 147.843,00 |
| 23.02.2026 | 143,18 | 143,41 | 138,74 | 141,04 | -1,69% | 190.072,00 |
| 20.02.2026 | 142,26 | 145,30 | 141,75 | 143,46 | 1,32% | 235.509,00 |
| 19.02.2026 | 143,59 | 144,09 | 141,54 | 141,59 | -1,74% | 132.869,00 |
| 18.02.2026 | 144,06 | 147,93 | 143,00 | 144,10 | -1,80% | 247.211,00 |
| 17.02.2026 | 149,66 | 149,66 | 143,85 | 146,74 | -1,90% | 226.358,00 |
| 13.02.2026 | 147,96 | 152,13 | 146,88 | 149,58 | 1,88% | 438.709,00 |
| 12.02.2026 | 146,10 | 148,50 | 145,19 | 146,82 | 0,98% | 394.689,00 |
| 11.02.2026 | 144,00 | 146,11 | 142,78 | 145,39 | -0,01% | 167.852,00 |
| 10.02.2026 | 143,38 | 146,83 | 143,38 | 145,40 | 2,56% | 242.369,00 |
| 09.02.2026 | 142,50 | 143,88 | 140,75 | 141,77 | -0,06% | 250.138,00 |
| 06.02.2026 | 139,67 | 145,18 | 139,67 | 141,86 | 0,85% | 306.325,00 |
| 05.02.2026 | 139,54 | 142,83 | 138,48 | 140,66 | 1,34% | 322.873,00 |
| 04.02.2026 | 136,68 | 142,27 | 135,11 | 138,80 | 3,12% | 387.533,00 |
| 03.02.2026 | 132,21 | 142,24 | 132,21 | 134,60 | 0,75% | 295.693,00 |
| 02.02.2026 | 133,13 | 135,11 | 133,07 | 133,60 | -0,07% | 216.667,00 |
| 30.01.2026 | 135,05 | 135,05 | 130,80 | 133,70 | -1,96% | 373.752,00 |
| 29.01.2026 | 132,12 | 136,37 | 131,60 | 136,37 | 3,03% | 502.954,00 |
| 28.01.2026 | 125,45 | 134,93 | 125,45 | 132,36 | 2,92% | 582.919,00 |
| 27.01.2026 | 132,59 | 133,99 | 128,59 | 128,60 | -4,02% | 376.234,00 |
| 26.01.2026 | 134,20 | 134,72 | 133,05 | 133,98 | 0,40% | 149.940,00 |
| 23.01.2026 | 135,46 | 135,66 | 132,04 | 133,45 | -1,69% | 157.948,00 |
| 22.01.2026 | 139,17 | 140,65 | 134,95 | 135,75 | -1,88% | 230.105,00 |
| 21.01.2026 | 134,73 | 139,79 | 134,73 | 138,35 | 3,01% | 153.491,00 |
| 20.01.2026 | 134,51 | 137,34 | 132,06 | 134,31 | -2,08% | 179.265,00 |
| 16.01.2026 | 137,80 | 139,56 | 136,05 | 137,16 | -1,32% | 155.109,00 |
| 15.01.2026 | 138,09 | 140,15 | 136,64 | 139,00 | 1,55% | 162.514,00 |
| 14.01.2026 | 138,81 | 139,82 | 136,41 | 136,88 | -2,10% | 145.147,00 |
| 13.01.2026 | 138,43 | 139,99 | 138,25 | 139,81 | 0,97% | 123.962,00 |
| 12.01.2026 | 137,97 | 141,02 | 137,40 | 138,47 | -0,62% | 200.524,00 |
| 09.01.2026 | 134,22 | 140,29 | 134,22 | 139,34 | 5,70% | 376.695,00 |
| 08.01.2026 | 127,66 | 133,23 | 125,83 | 131,82 | 4,10% | 199.561,00 |
| 07.01.2026 | 131,24 | 131,24 | 126,10 | 126,63 | -1,60% | 262.617,00 |
| 06.01.2026 | 126,32 | 129,18 | 125,20 | 128,69 | 0,54% | 226.278,00 |
| 05.01.2026 | 126,66 | 130,64 | 126,66 | 128,00 | 0,13% | 175.224,00 |