176,350$
0,55%
Echtzeit-Aktienkurs Meritage Homes Corp
Bid:
Ask:
Aktienkurse zur Meritage Homes Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 176,57 | 179,12 | 173,15 | 176,35 | 0,55% | 388.841,00 |
| 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% | 281.907,00 |
| 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% | 312.155,00 |
| 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% | 577.329,00 |
| 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% | 246.551,00 |
| 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% | 255.523,00 |
| 04.04.2024 | 167,38 | 167,91 | 161,74 | 162,02 | -1,45% | 222.264,00 |
| 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% | 191.717,00 |
| 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% | 435.615,00 |
| 15.03.2024 | 153,30 | 158,67 | 153,30 | 157,31 | 1,84% | 3.557.696,00 |
| 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% | 362.200,00 |
| 08.03.2024 | 160,90 | 162,30 | 158,04 | 159,84 | 0,29% | 334.752,00 |
| 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 |
| 04.03.2024 | 160,02 | 161,41 | 156,59 | 157,00 | -1,64% | 325.800,00 |
| 01.03.2024 | 157,56 | 159,78 | 155,54 | 159,61 | 1,24% | 405.328,00 |
| 29.02.2024 | 157,40 | 158,69 | 156,43 | 157,66 | 1,49% | 436.459,00 |
| 28.02.2024 | 155,11 | 156,32 | 154,62 | 155,34 | -0,55% | 303.359,00 |
| 27.02.2024 | 158,01 | 158,70 | 154,63 | 156,20 | -0,23% | 334.107,00 |
| 26.02.2024 | 158,43 | 158,51 | 156,42 | 156,56 | -0,23% | 309.945,00 |
| 23.02.2024 | 156,72 | 158,88 | 153,52 | 156,92 | 2,44% | 511.361,00 |
| 22.02.2024 | 152,77 | 154,19 | 151,74 | 153,18 | 0,26% | 295.664,00 |
| 21.02.2024 | 152,15 | 154,47 | 151,46 | 152,79 | 1,43% | 363.648,00 |
| 20.02.2024 | 148,18 | 151,06 | 147,77 | 150,63 | 0,12% | 370.197,00 |
| 16.02.2024 | 153,02 | 153,64 | 150,35 | 150,45 | -3,88% | 370.341,00 |
| 15.02.2024 | 156,51 | 157,63 | 154,84 | 156,53 | 0,90% | 239.344,00 |
| 14.02.2024 | 154,30 | 156,03 | 151,83 | 155,13 | 2,18% | 307.803,00 |
| 13.02.2024 | 152,59 | 155,52 | 150,63 | 151,82 | -5,63% | 481.259,00 |
| 12.02.2024 | 155,65 | 161,57 | 155,51 | 160,87 | 4,18% | 421.027,00 |
| 09.02.2024 | 154,23 | 155,92 | 152,93 | 154,42 | -0,08% | 317.765,00 |
| 08.02.2024 | 153,92 | 154,86 | 152,13 | 154,55 | 0,73% | 440.662,00 |
| 07.02.2024 | 153,95 | 155,91 | 152,29 | 153,43 | 0,52% | 369.503,00 |
| 06.02.2024 | 151,73 | 153,13 | 149,55 | 152,63 | 0,62% | 521.163,00 |
| 05.02.2024 | 148,22 | 154,20 | 148,10 | 151,69 | 0,71% | 781.366,00 |
| 02.02.2024 | 150,08 | 153,20 | 148,34 | 150,62 | -1,91% | 687.099,00 |
| 01.02.2024 | 165,37 | 165,83 | 151,01 | 153,56 | -7,28% | 1.121.270,00 |
| 31.01.2024 | 168,13 | 170,50 | 165,18 | 165,61 | -1,63% | 294.798,00 |
| 30.01.2024 | 167,45 | 170,33 | 166,99 | 168,35 | 0,59% | 201.913,00 |
| 29.01.2024 | 166,75 | 168,07 | 165,41 | 167,37 | 1,17% | 289.913,00 |
| 26.01.2024 | 166,28 | 168,34 | 164,74 | 165,43 | -0,41% | 259.126,00 |
| 25.01.2024 | 166,39 | 166,48 | 164,26 | 166,11 | 1,90% | 444.194,00 |
| 24.01.2024 | 169,03 | 169,06 | 162,16 | 163,02 | -2,30% | 429.882,00 |
| 23.01.2024 | 173,78 | 175,00 | 165,89 | 166,86 | -5,46% | 487.756,00 |
| 22.01.2024 | 173,90 | 179,69 | 173,64 | 176,50 | 1,43% | 478.802,00 |
| 19.01.2024 | 172,45 | 174,49 | 170,26 | 174,01 | 1,17% | 164.602,00 |
| 18.01.2024 | 172,20 | 172,58 | 169,52 | 171,99 | 2,07% | 195.521,00 |
| 17.01.2024 | 167,91 | 169,35 | 167,00 | 168,50 | -1,01% | 171.125,00 |
| 16.01.2024 | 170,21 | 171,26 | 169,23 | 170,22 | -0,99% | 245.372,00 |
| 12.01.2024 | 176,43 | 176,43 | 170,52 | 171,93 | -1,61% | 130.146,00 |
| 11.01.2024 | 171,83 | 175,06 | 170,77 | 174,75 | 0,60% | 320.120,00 |
| 10.01.2024 | 170,84 | 174,40 | 170,81 | 173,71 | 2,32% | 211.295,00 |
| 09.01.2024 | 167,47 | 169,83 | 167,12 | 169,77 | -0,19% | 211.274,00 |