200,180$
3,63%
Echtzeit-Aktienkurs Meritage Homes Corp
Bid:
Ask:
Aktienkurse zur Meritage Homes Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 198,36 | 204,00 | 197,89 | 200,10 | 3,59% | 628.955,00 |
| 25.07.2024 | 191,52 | 195,12 | 183,45 | 193,16 | 0,86% | 990.734,00 |
| 24.07.2024 | 197,99 | 200,24 | 191,24 | 191,52 | -3,10% | 530.650,00 |
| 23.07.2024 | 191,27 | 199,51 | 189,46 | 197,65 | 2,20% | 456.311,00 |
| 22.07.2024 | 190,20 | 194,06 | 186,12 | 193,40 | 1,74% | 341.147,00 |
| 19.07.2024 | 192,00 | 194,46 | 189,57 | 190,10 | -1,94% | 485.526,00 |
| 18.07.2024 | 192,68 | 205,20 | 191,75 | 193,87 | 2,03% | 920.197,00 |
| 17.07.2024 | 188,36 | 193,53 | 188,36 | 190,02 | -0,27% | 584.105,00 |
| 16.07.2024 | 181,93 | 191,42 | 181,15 | 190,53 | 6,66% | 506.850,00 |
| 15.07.2024 | 179,32 | 182,67 | 178,22 | 178,63 | 0,39% | 310.327,00 |
| 12.07.2024 | 176,45 | 180,30 | 176,45 | 177,94 | 1,80% | 447.955,00 |
| 11.07.2024 | 166,11 | 176,64 | 166,11 | 174,79 | 9,24% | 715.666,00 |
| 10.07.2024 | 156,21 | 160,74 | 155,79 | 160,01 | 3,50% | 340.614,00 |
| 09.07.2024 | 153,29 | 156,48 | 152,70 | 154,60 | 0,33% | 422.421,00 |
| 08.07.2024 | 154,27 | 155,11 | 153,09 | 154,09 | 1,22% | 295.298,00 |
| 05.07.2024 | 154,85 | 155,54 | 152,10 | 152,23 | -2,19% | 203.963,00 |
| 03.07.2024 | 154,30 | 157,07 | 153,12 | 155,64 | 0,70% | 189.859,00 |
| 02.07.2024 | 154,08 | 155,00 | 152,16 | 154,56 | -1,02% | 392.679,00 |
| 01.07.2024 | 162,74 | 163,29 | 155,69 | 156,15 | -3,52% | 383.506,00 |
| 28.06.2024 | 163,97 | 164,41 | 160,49 | 161,85 | -0,19% | 591.253,00 |
| 27.06.2024 | 161,96 | 162,72 | 160,45 | 162,15 | -0,02% | 302.864,00 |
| 26.06.2024 | 162,07 | 162,71 | 161,08 | 162,18 | -0,92% | 240.737,00 |
| 25.06.2024 | 166,16 | 166,21 | 161,18 | 163,68 | -1,36% | 711.215,00 |
| 24.06.2024 | 161,10 | 166,72 | 160,90 | 165,94 | 3,57% | 707.254,00 |
| 21.06.2024 | 163,05 | 163,51 | 160,00 | 160,22 | -1,63% | 1.108.627,00 |
| 20.06.2024 | 163,72 | 165,36 | 162,22 | 162,87 | -0,70% | 282.937,00 |
| 18.06.2024 | 164,97 | 166,48 | 162,98 | 164,01 | -1,45% | 319.280,00 |
| 17.06.2024 | 163,25 | 166,50 | 163,11 | 166,42 | 2,26% | 445.710,00 |
| 14.06.2024 | 163,63 | 164,38 | 161,90 | 162,74 | -2,92% | 401.412,00 |
| 13.06.2024 | 169,26 | 169,46 | 166,12 | 167,63 | -1,45% | 318.108,00 |
| 12.06.2024 | 172,86 | 177,02 | 169,42 | 170,09 | 3,30% | 496.436,00 |
| 11.06.2024 | 167,53 | 167,53 | 164,52 | 164,65 | -2,40% | 502.190,00 |
| 10.06.2024 | 166,93 | 168,98 | 165,23 | 168,70 | -0,32% | 402.029,00 |
| 07.06.2024 | 170,72 | 172,83 | 167,06 | 169,24 | -3,20% | 1.016.295,00 |
| 06.06.2024 | 175,63 | 177,99 | 174,08 | 174,84 | -1,04% | 1.052.181,00 |
| 05.06.2024 | 173,92 | 176,93 | 172,84 | 176,68 | 2,38% | 313.761,00 |
| 04.06.2024 | 175,96 | 177,60 | 172,49 | 172,57 | -2,66% | 328.089,00 |
| 03.06.2024 | 178,78 | 179,92 | 176,89 | 177,29 | 0,53% | 364.082,00 |
| 31.05.2024 | 176,57 | 179,12 | 173,15 | 176,35 | 0,55% | 390.824,00 |
| 30.05.2024 | 171,67 | 175,58 | 170,51 | 175,38 | 3,25% | 269.761,00 |
| 29.05.2024 | 169,69 | 171,09 | 168,28 | 169,86 | -1,38% | 182.924,00 |
| 28.05.2024 | 175,69 | 176,63 | 171,38 | 172,24 | -1,36% | 156.843,00 |
| 24.05.2024 | 174,84 | 175,48 | 173,33 | 174,62 | 1,12% | 186.479,00 |
| 23.05.2024 | 175,85 | 176,15 | 171,20 | 172,68 | -1,09% | 231.921,00 |
| 22.05.2024 | 176,64 | 176,64 | 171,80 | 174,58 | -2,07% | 521.391,00 |
| 21.05.2024 | 181,84 | 181,84 | 177,87 | 178,27 | -2,37% | 219.548,00 |
| 20.05.2024 | 183,02 | 184,98 | 182,38 | 182,59 | -0,22% | 232.627,00 |
| 17.05.2024 | 183,75 | 183,75 | 181,58 | 183,00 | -0,02% | 247.877,00 |
| 16.05.2024 | 187,00 | 187,83 | 182,93 | 183,03 | -2,71% | 533.673,00 |
| 15.05.2024 | 186,03 | 189,96 | 185,34 | 188,13 | 3,48% | 481.863,00 |
| 14.05.2024 | 182,27 | 182,27 | 180,31 | 181,81 | 0,96% | 211.378,00 |
| 13.05.2024 | 181,56 | 182,73 | 179,77 | 180,09 | -0,11% | 231.182,00 |
| 10.05.2024 | 181,00 | 181,99 | 179,95 | 180,28 | -0,42% | 281.964,00 |
| 09.05.2024 | 180,64 | 182,40 | 179,50 | 181,04 | 0,18% | 288.411,00 |
| 08.05.2024 | 179,00 | 181,96 | 178,53 | 180,72 | 0,08% | 589.308,00 |
| 07.05.2024 | 176,60 | 183,78 | 176,60 | 180,58 | 3,00% | 1.270.738,00 |
| 06.05.2024 | 172,50 | 176,25 | 172,02 | 175,32 | -0,97% | 816.460,00 |
| 03.05.2024 | 178,34 | 183,25 | 175,87 | 177,04 | 2,26% | 312.157,00 |
| 02.05.2024 | 169,40 | 173,23 | 166,11 | 173,12 | 3,94% | 380.396,00 |
| 01.05.2024 | 165,49 | 170,22 | 164,33 | 166,55 | 0,49% | 250.622,00 |
| 30.04.2024 | 167,06 | 168,34 | 165,61 | 165,74 | -2,13% | 233.147,00 |
| 29.04.2024 | 170,92 | 172,79 | 167,24 | 169,35 | -0,08% | 331.046,00 |
| 26.04.2024 | 167,71 | 174,26 | 167,66 | 169,48 | 2,67% | 593.929,00 |
| 25.04.2024 | 165,31 | 166,91 | 158,64 | 165,07 | 6,71% | 928.264,00 |
| 24.04.2024 | 157,08 | 160,12 | 153,47 | 154,69 | -2,21% | 444.122,00 |
| 23.04.2024 | 153,03 | 158,82 | 153,03 | 158,19 | 4,02% | 267.061,00 |
| 22.04.2024 | 151,70 | 153,72 | 150,27 | 152,07 | 1,09% | 215.113,00 |
| 19.04.2024 | 150,22 | 152,71 | 149,80 | 150,43 | 0,23% | 285.324,00 |
| 18.04.2024 | 154,50 | 154,50 | 149,63 | 150,09 | -0,03% | 361.976,00 |
| 17.04.2024 | 153,50 | 155,87 | 149,40 | 150,14 | -1,28% | 337.310,00 |
| 16.04.2024 | 153,49 | 153,99 | 150,04 | 152,09 | -1,98% | 243.620,00 |
| 15.04.2024 | 160,00 | 160,54 | 154,74 | 155,16 | -2,49% | 260.686,00 |
| 12.04.2024 | 157,42 | 159,42 | 157,00 | 159,13 | 0,40% | 246.717,00 |
| 11.04.2024 | 157,00 | 158,51 | 156,04 | 158,50 | 1,49% | 352.214,00 |
| 10.04.2024 | 158,41 | 159,19 | 154,82 | 156,17 | -5,12% | 420.744,00 |
| 09.04.2024 | 164,44 | 165,72 | 161,76 | 164,59 | 0,99% | 487.655,00 |
| 08.04.2024 | 164,68 | 164,68 | 162,16 | 162,97 | -0,38% | 377.521,00 |
| 05.04.2024 | 162,01 | 164,88 | 161,87 | 163,59 | 0,97% | 256.106,00 |
| 04.04.2024 | 167,38 | 167,91 | 161,74 | 162,02 | -1,45% | 222.515,00 |
| 03.04.2024 | 160,99 | 165,44 | 160,37 | 164,41 | 0,83% | 206.696,00 |
| 02.04.2024 | 166,89 | 166,89 | 162,37 | 163,06 | -5,23% | 405.273,00 |
| 01.04.2024 | 175,46 | 176,76 | 171,16 | 172,05 | -1,94% | 247.402,00 |
| 28.03.2024 | 172,70 | 177,88 | 172,70 | 175,46 | 1,64% | 362.307,00 |
| 27.03.2024 | 168,23 | 172,88 | 167,66 | 172,63 | 3,46% | 319.000,00 |
| 26.03.2024 | 167,48 | 168,67 | 166,03 | 166,86 | -0,23% | 259.920,00 |
| 25.03.2024 | 165,16 | 168,98 | 165,16 | 167,25 | 0,78% | 223.756,00 |
| 22.03.2024 | 167,17 | 167,19 | 165,11 | 165,95 | -0,22% | 192.212,00 |
| 21.03.2024 | 166,14 | 169,60 | 166,00 | 166,32 | 1,46% | 403.744,00 |
| 20.03.2024 | 157,28 | 164,29 | 156,49 | 163,93 | 4,07% | 383.953,00 |
| 19.03.2024 | 155,02 | 158,18 | 154,44 | 157,52 | 1,34% | 491.402,00 |
| 18.03.2024 | 158,49 | 159,05 | 153,56 | 155,43 | -1,20% | 435.621,00 |
| 15.03.2024 | 153,30 | 158,67 | 153,30 | 157,31 | 1,84% | 3.558.024,00 |
| 14.03.2024 | 158,28 | 159,60 | 152,71 | 154,47 | -4,20% | 537.720,00 |
| 13.03.2024 | 160,56 | 163,65 | 160,43 | 161,25 | 0,83% | 394.224,00 |
| 12.03.2024 | 157,51 | 160,73 | 155,14 | 159,92 | 1,35% | 345.480,00 |
| 11.03.2024 | 159,42 | 160,33 | 156,03 | 157,79 | -1,28% | 362.208,00 |
| 08.03.2024 | 160,90 | 162,30 | 158,04 | 159,84 | 0,29% | 359.801,00 |
| 07.03.2024 | 158,16 | 162,69 | 158,16 | 159,38 | 1,72% | 346.132,00 |
| 06.03.2024 | 155,89 | 156,80 | 153,40 | 156,69 | 1,45% | 331.731,00 |
| 05.03.2024 | 156,67 | 158,76 | 153,69 | 154,45 | -1,62% | 358.341,00 |