62,780$
-3,76%
Echtzeit-Aktienkurs Meritage Homes Corp.
Bid:
Ask:
Aktienkurse zur Meritage Homes Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 63,99 | 64,51 | 62,47 | 62,78 | -3,76% | 1.116.499,00 |
| 11.03.2026 | 66,79 | 66,92 | 65,06 | 65,23 | -2,83% | 584.923,00 |
| 10.03.2026 | 67,66 | 68,81 | 66,76 | 67,13 | -1,32% | 982.195,00 |
| 09.03.2026 | 66,19 | 68,24 | 65,01 | 68,03 | 0,50% | 1.428,00 |
| 06.03.2026 | 67,98 | 68,16 | 66,40 | 67,69 | -1,81% | 1.428,00 |
| 05.03.2026 | 70,56 | 70,91 | 68,49 | 68,94 | -3,50% | 951.820,00 |
| 04.03.2026 | 73,28 | 73,28 | 71,14 | 71,44 | -0,89% | 618.138,00 |
| 03.03.2026 | 70,72 | 72,75 | 69,41 | 72,08 | -0,84% | 623.228,00 |
| 02.03.2026 | 73,62 | 73,93 | 72,26 | 72,69 | -3,62% | 809.716,00 |
| 27.02.2026 | 74,92 | 76,09 | 74,31 | 75,42 | -0,03% | 570.442,00 |
| 26.02.2026 | 75,52 | 75,65 | 74,41 | 75,44 | 1,15% | 527.232,00 |
| 25.02.2026 | 77,34 | 77,62 | 73,34 | 74,58 | -3,74% | 828.055,00 |
| 24.02.2026 | 76,80 | 78,55 | 76,35 | 77,48 | 0,89% | 823.772,00 |
| 23.02.2026 | 77,77 | 79,00 | 75,39 | 76,80 | -1,32% | 822.456,00 |
| 20.02.2026 | 78,16 | 79,59 | 77,56 | 77,83 | 0,03% | 823.914,00 |
| 19.02.2026 | 78,72 | 79,08 | 77,30 | 77,81 | -1,51% | 547.041,00 |
| 18.02.2026 | 79,46 | 81,30 | 78,72 | 79,00 | -1,43% | 742.717,00 |
| 17.02.2026 | 80,78 | 81,25 | 78,43 | 80,15 | -0,56% | 967.040,00 |
| 13.02.2026 | 78,72 | 81,77 | 78,57 | 80,60 | 4,93% | 1.151.185,00 |
| 12.02.2026 | 78,51 | 79,97 | 76,60 | 76,81 | -1,59% | 1.272.914,00 |
| 11.02.2026 | 77,66 | 78,73 | 76,58 | 78,05 | -0,59% | 1.167.920,00 |
| 10.02.2026 | 76,34 | 78,77 | 75,72 | 78,51 | 4,04% | 777.914,00 |
| 09.02.2026 | 76,10 | 77,00 | 75,00 | 75,46 | -0,59% | 633.278,00 |
| 06.02.2026 | 75,32 | 76,97 | 74,36 | 75,91 | 0,56% | 1.318.218,00 |
| 05.02.2026 | 75,76 | 76,91 | 75,04 | 75,49 | 0,09% | 1.303.875,00 |
| 04.02.2026 | 73,77 | 76,42 | 73,42 | 75,42 | 3,64% | 1.378.523,00 |
| 03.02.2026 | 69,49 | 75,40 | 69,49 | 72,77 | 3,68% | 1.594.060,00 |
| 02.02.2026 | 69,56 | 70,68 | 69,08 | 70,19 | 0,98% | 961.406,00 |
| 30.01.2026 | 68,85 | 70,41 | 68,46 | 69,51 | -0,64% | 1.537.362,00 |
| 29.01.2026 | 68,90 | 70,12 | 67,23 | 69,96 | 1,13% | 1.841.378,00 |
| 28.01.2026 | 69,89 | 70,66 | 68,44 | 69,18 | -0,56% | 1.512.262,00 |
| 27.01.2026 | 71,09 | 71,38 | 69,45 | 69,57 | -2,97% | 1.082.057,00 |
| 26.01.2026 | 72,42 | 72,90 | 70,76 | 71,70 | -0,42% | 905.856,00 |
| 23.01.2026 | 74,35 | 74,42 | 71,42 | 72,00 | -3,42% | 1.234.639,00 |
| 22.01.2026 | 76,71 | 77,30 | 74,05 | 74,55 | -2,04% | 754.642,00 |
| 21.01.2026 | 74,89 | 76,76 | 74,51 | 76,10 | 1,93% | 987.317,00 |
| 20.01.2026 | 73,98 | 75,97 | 73,70 | 74,66 | -1,96% | 783.971,00 |
| 16.01.2026 | 76,89 | 79,37 | 75,93 | 76,15 | -2,68% | 967.999,00 |
| 15.01.2026 | 77,41 | 78,40 | 76,30 | 78,25 | 1,52% | 803.341,00 |
| 14.01.2026 | 78,00 | 78,92 | 76,13 | 77,08 | -1,98% | 1.009.955,00 |
| 13.01.2026 | 76,68 | 79,18 | 76,68 | 78,64 | 3,46% | 1.378.747,00 |
| 12.01.2026 | 74,63 | 77,18 | 74,63 | 76,01 | 0,74% | 1.217.601,00 |
| 09.01.2026 | 69,91 | 75,71 | 69,88 | 75,45 | 10,37% | 2.174.040,00 |
| 08.01.2026 | 65,45 | 68,81 | 65,45 | 68,36 | 3,26% | 971.021,00 |
| 07.01.2026 | 68,69 | 68,86 | 65,90 | 66,20 | -1,74% | 822.822,00 |
| 06.01.2026 | 66,70 | 67,43 | 65,70 | 67,37 | 0,75% | 660.999,00 |
| 05.01.2026 | 65,81 | 67,74 | 65,81 | 66,87 | 0,97% | 708.920,00 |