69,770$
0,40%
Echtzeit-Aktienkurs Meritage Homes Corp.
Bid:
Ask:
Aktienkurse zur Meritage Homes Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 70,47 | 70,80 | 69,55 | 69,77 | 0,40% | 39.054,00 |
| 21.04.2026 | 71,20 | 71,74 | 69,16 | 69,49 | 0,09% | 1.111.418,00 |
| 20.04.2026 | 67,43 | 69,45 | 67,25 | 69,43 | 2,00% | 768.093,00 |
| 17.04.2026 | 66,39 | 69,17 | 65,50 | 68,07 | 5,83% | 919.795,00 |
| 16.04.2026 | 65,18 | 66,13 | 64,19 | 64,32 | -1,09% | 804.632,00 |
| 15.04.2026 | 66,34 | 66,50 | 64,76 | 65,03 | -2,42% | 776.630,00 |
| 14.04.2026 | 66,20 | 67,31 | 66,00 | 66,64 | 0,36% | 519.380,00 |
| 13.04.2026 | 66,09 | 66,59 | 64,78 | 66,40 | -0,23% | 816.339,00 |
| 10.04.2026 | 66,66 | 66,88 | 65,76 | 66,55 | -0,21% | 891.945,00 |
| 09.04.2026 | 64,49 | 67,18 | 64,49 | 66,69 | 2,52% | 939.300,00 |
| 08.04.2026 | 64,41 | 66,02 | 64,02 | 65,05 | 6,50% | 997.635,00 |
| 07.04.2026 | 61,98 | 62,01 | 60,23 | 61,08 | -3,17% | 976.001,00 |
| 06.04.2026 | 61,50 | 63,20 | 61,40 | 63,08 | 1,48% | 653.340,00 |
| 02.04.2026 | 61,26 | 63,20 | 60,48 | 62,16 | 0,08% | 749.121,00 |
| 01.04.2026 | 61,64 | 62,64 | 61,17 | 62,11 | 0,44% | 766.013,00 |
| 31.03.2026 | 61,36 | 62,56 | 60,20 | 61,84 | 2,95% | 787.640,00 |
| 30.03.2026 | 61,16 | 61,26 | 59,64 | 60,07 | 0,12% | 896.586,00 |
| 27.03.2026 | 60,15 | 61,55 | 59,80 | 60,00 | -0,89% | 753.081,00 |
| 26.03.2026 | 60,95 | 62,14 | 60,33 | 60,54 | -1,70% | 727.643,00 |
| 25.03.2026 | 61,49 | 62,42 | 59,51 | 61,59 | 1,05% | 635.574,00 |
| 24.03.2026 | 60,57 | 61,61 | 60,12 | 60,95 | -0,64% | 1.126.055,00 |
| 23.03.2026 | 60,06 | 61,97 | 60,06 | 61,34 | 4,39% | 1.270.050,00 |
| 20.03.2026 | 60,35 | 60,40 | 58,03 | 58,76 | -2,39% | 3.422.741,00 |
| 19.03.2026 | 60,59 | 60,82 | 58,91 | 60,20 | -1,59% | 1.795.396,00 |
| 18.03.2026 | 63,24 | 63,75 | 60,81 | 61,17 | -4,69% | 1.193.938,00 |
| 17.03.2026 | 64,11 | 64,53 | 63,44 | 64,18 | 0,08% | 842.434,00 |
| 16.03.2026 | 63,60 | 64,17 | 63,03 | 64,13 | 1,66% | 985.406,00 |
| 13.03.2026 | 63,36 | 64,07 | 62,77 | 63,08 | 0,48% | 1.109.015,00 |
| 12.03.2026 | 64,34 | 64,51 | 62,47 | 62,78 | -3,76% | 1.116.500,00 |
| 11.03.2026 | 66,79 | 66,92 | 65,06 | 65,23 | -2,83% | 585.109,00 |
| 10.03.2026 | 67,63 | 68,81 | 66,76 | 67,13 | -1,32% | 982.196,00 |
| 09.03.2026 | 66,16 | 68,24 | 65,01 | 68,03 | 0,50% | 1.254.035,00 |
| 06.03.2026 | 67,98 | 68,16 | 66,40 | 67,69 | -1,81% | 1.055.386,00 |
| 05.03.2026 | 70,54 | 70,91 | 68,49 | 68,94 | -3,50% | 951.942,00 |
| 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 |
| 02.01.2026 | 65,90 | 66,43 | 65,07 | 66,23 | 0,65% | 477.730,00 |
| 31.12.2025 | 66,15 | 66,42 | 65,70 | 65,80 | -0,89% | 384.288,00 |
| 30.12.2025 | 66,15 | 66,68 | 65,33 | 66,39 | -0,03% | 574.905,00 |
| 29.12.2025 | 66,91 | 67,33 | 65,91 | 66,41 | -0,58% | 656.687,00 |
| 26.12.2025 | 66,63 | 66,82 | 65,83 | 66,80 | 0,36% | 560.779,00 |
| 24.12.2025 | 66,06 | 66,71 | 65,89 | 66,56 | 1,31% | 208.699,00 |
| 23.12.2025 | 65,55 | 66,01 | 64,85 | 65,70 | 0,23% | 604.800,00 |
| 22.12.2025 | 66,27 | 66,60 | 65,34 | 65,55 | -1,55% | 958.381,00 |
| 19.12.2025 | 67,15 | 67,42 | 65,68 | 66,58 | -2,48% | 1.905.181,00 |
| 18.12.2025 | 69,50 | 69,50 | 68,25 | 68,27 | -0,03% | 1.069.902,00 |
| 17.12.2025 | 68,08 | 69,91 | 67,35 | 68,29 | -2,14% | 1.306.389,00 |
| 16.12.2025 | 71,55 | 71,55 | 69,46 | 69,78 | -1,86% | 918.852,00 |
| 15.12.2025 | 72,70 | 73,09 | 71,00 | 71,10 | -1,20% | 807.780,00 |
| 12.12.2025 | 72,94 | 73,07 | 71,26 | 71,96 | -0,84% | 636.063,00 |
| 11.12.2025 | 72,68 | 73,79 | 72,21 | 72,57 | 0,62% | 525.221,00 |
| 10.12.2025 | 70,11 | 72,56 | 70,05 | 72,12 | 3,40% | 816.639,00 |
| 09.12.2025 | 69,13 | 70,77 | 69,13 | 69,75 | -1,26% | 475.122,00 |
| 08.12.2025 | 72,61 | 72,61 | 70,39 | 70,64 | -2,20% | 560.904,00 |
| 05.12.2025 | 72,37 | 73,20 | 72,01 | 72,23 | -0,41% | 590.994,00 |
| 04.12.2025 | 74,66 | 75,06 | 72,16 | 72,53 | -2,85% | 671.308,00 |
| 03.12.2025 | 73,38 | 75,38 | 73,23 | 74,66 | 2,05% | 711.972,00 |
| 02.12.2025 | 73,28 | 73,83 | 72,05 | 73,16 | 0,27% | 503.118,00 |
| 01.12.2025 | 72,66 | 73,93 | 72,48 | 72,96 | -0,16% | 587.058,00 |
| 28.11.2025 | 73,91 | 74,16 | 72,98 | 73,08 | -1,14% | 336.472,00 |
| 26.11.2025 | 72,39 | 74,84 | 72,32 | 73,92 | 1,19% | 1.288.420,00 |