62,912$
0,07%
Echtzeit-Aktienkurs M.D.C. Holdings Inc.
Bid:
Ask:
Aktienkurse zur M.D.C. Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 62,87 | 62,94 | 62,87 | 62,87 | 0,06% | 1.019.746,00 |
26.03.2024 | 62,86 | 62,89 | 62,83 | 62,83 | 0,03% | 958.468,00 |
25.03.2024 | 62,87 | 62,89 | 62,81 | 62,81 | -0,06% | 994.114,00 |
22.03.2024 | 62,86 | 62,94 | 62,84 | 62,85 | -0,03% | 1.549.541,00 |
21.03.2024 | 62,84 | 62,88 | 62,81 | 62,87 | 0,11% | 1.512.094,00 |
20.03.2024 | 62,82 | 62,88 | 62,76 | 62,80 | -0,02% | 1.717.632,00 |
19.03.2024 | 62,76 | 62,93 | 62,74 | 62,81 | 0,08% | 1.837.300,00 |
18.03.2024 | 62,75 | 62,81 | 62,72 | 62,76 | 0,22% | 1.708.326,00 |
15.03.2024 | 62,70 | 62,81 | 62,62 | 62,62 | -0,19% | 4.608.523,00 |
14.03.2024 | 62,79 | 62,84 | 62,70 | 62,74 | -0,05% | 1.581.407,00 |
13.03.2024 | 62,72 | 62,90 | 62,72 | 62,77 | 0,11% | 1.629.337,00 |
12.03.2024 | 62,71 | 62,76 | 62,69 | 62,70 | 0,03% | 1.278.930,00 |
11.03.2024 | 62,71 | 62,74 | 62,68 | 62,68 | 0,00% | 1.554.785,00 |
08.03.2024 | 62,75 | 62,80 | 62,68 | 62,68 | 0,02% | 1.827.947,00 |
07.03.2024 | 62,76 | 62,82 | 62,66 | 62,67 | -0,05% | 1.546.261,00 |
06.03.2024 | 62,71 | 62,78 | 62,68 | 62,70 | 0,00% | 1.649.367,00 |
05.03.2024 | 62,74 | 62,81 | 62,66 | 62,70 | -0,08% | 1.396.978,00 |
04.03.2024 | 62,75 | 62,84 | 62,70 | 62,75 | 0,08% | 1.220.564,00 |
01.03.2024 | 62,69 | 62,80 | 62,62 | 62,70 | 0,00% | 1.122.312,00 |
29.02.2024 | 62,64 | 62,74 | 62,64 | 62,70 | 0,26% | 1.529.163,00 |
28.02.2024 | 62,60 | 62,68 | 62,54 | 62,54 | -0,19% | 1.014.956,00 |
27.02.2024 | 62,63 | 62,68 | 62,53 | 62,66 | 0,14% | 793.338,00 |
26.02.2024 | 62,52 | 62,68 | 62,49 | 62,57 | 0,11% | 1.107.853,00 |
23.02.2024 | 62,50 | 62,60 | 62,47 | 62,50 | 0,00% | 1.094.657,00 |
22.02.2024 | 62,49 | 62,66 | 62,42 | 62,50 | 0,02% | 1.170.370,00 |
21.02.2024 | 62,42 | 62,50 | 62,38 | 62,49 | 0,18% | 1.406.869,00 |
20.02.2024 | 62,25 | 62,46 | 62,21 | 62,38 | 0,26% | 996.206,00 |
16.02.2024 | 62,38 | 62,44 | 62,21 | 62,22 | -0,32% | 1.207.845,00 |
15.02.2024 | 62,26 | 62,45 | 62,15 | 62,42 | 0,34% | 1.415.293,00 |
14.02.2024 | 62,29 | 62,43 | 62,11 | 62,21 | 0,23% | 1.755.056,00 |
13.02.2024 | 62,20 | 62,35 | 62,06 | 62,07 | -0,34% | 2.022.377,00 |
12.02.2024 | 62,47 | 62,51 | 62,28 | 62,28 | -0,14% | 1.925.537,00 |
09.02.2024 | 62,46 | 62,54 | 62,35 | 62,37 | -0,05% | 1.584.033,00 |
08.02.2024 | 62,39 | 62,45 | 62,18 | 62,40 | 0,34% | 1.436.726,00 |
07.02.2024 | 62,34 | 62,54 | 62,19 | 62,19 | -0,22% | 2.382.031,00 |
06.02.2024 | 62,52 | 62,62 | 62,28 | 62,33 | -0,81% | 1.794.952,00 |
05.02.2024 | 62,70 | 62,97 | 62,67 | 62,84 | 0,16% | 3.122.458,00 |
02.02.2024 | 62,56 | 62,83 | 62,54 | 62,74 | 0,13% | 3.480.206,00 |
01.02.2024 | 62,68 | 62,73 | 62,62 | 62,66 | 0,13% | 3.183.231,00 |
31.01.2024 | 62,63 | 62,73 | 62,58 | 62,58 | -0,19% | 3.537.729,00 |
30.01.2024 | 62,71 | 62,82 | 62,65 | 62,70 | 0,06% | 2.222.963,00 |
29.01.2024 | 62,67 | 62,91 | 62,61 | 62,66 | 0,03% | 1.352.773,00 |
26.01.2024 | 62,65 | 62,78 | 62,58 | 62,64 | 0,03% | 2.566.975,00 |
25.01.2024 | 62,70 | 62,82 | 62,52 | 62,62 | 0,00% | 3.621.725,00 |
24.01.2024 | 62,85 | 62,88 | 62,56 | 62,62 | -0,29% | 4.371.108,00 |
23.01.2024 | 62,86 | 62,88 | 62,56 | 62,80 | -0,32% | 3.604.498,00 |
22.01.2024 | 62,70 | 63,00 | 62,64 | 63,00 | 0,57% | 3.179.508,00 |
19.01.2024 | 62,85 | 62,92 | 62,61 | 62,64 | -0,32% | 4.054.500,00 |
18.01.2024 | 62,64 | 63,00 | 62,55 | 62,84 | 18,37% | 8.975.573,00 |
17.01.2024 | 52,47 | 53,20 | 52,37 | 53,09 | -0,26% | 343.710,00 |
16.01.2024 | 53,38 | 53,86 | 52,99 | 53,23 | -1,32% | 394.071,00 |
12.01.2024 | 55,47 | 55,47 | 53,68 | 53,94 | -1,87% | 335.675,00 |
11.01.2024 | 54,45 | 55,10 | 53,85 | 54,97 | -0,02% | 359.142,00 |
10.01.2024 | 54,59 | 55,21 | 54,55 | 54,98 | 1,46% | 339.997,00 |
09.01.2024 | 53,55 | 54,32 | 53,41 | 54,19 | -0,39% | 313.889,00 |
08.01.2024 | 53,71 | 54,71 | 53,71 | 54,40 | 1,80% | 438.595,00 |
05.01.2024 | 52,74 | 54,04 | 52,48 | 53,44 | 0,51% | 331.586,00 |
04.01.2024 | 52,92 | 53,81 | 52,92 | 53,17 | 0,06% | 325.880,00 |
03.01.2024 | 53,62 | 53,99 | 53,03 | 53,14 | -3,03% | 387.763,00 |
02.01.2024 | 54,62 | 55,06 | 53,74 | 54,80 | -0,81% | 383.981,00 |
29.12.2023 | 55,80 | 55,96 | 55,22 | 55,25 | -1,06% | 324.824,00 |
28.12.2023 | 55,60 | 56,14 | 55,43 | 55,84 | -0,30% | 343.403,00 |
27.12.2023 | 55,81 | 56,37 | 55,56 | 56,01 | 0,74% | 267.384,00 |
26.12.2023 | 54,86 | 55,75 | 54,49 | 55,60 | 1,81% | 291.708,00 |
22.12.2023 | 54,19 | 55,00 | 53,97 | 54,61 | 1,15% | 335.009,00 |
21.12.2023 | 54,24 | 54,33 | 53,37 | 53,99 | 1,89% | 340.035,00 |
20.12.2023 | 53,83 | 54,50 | 52,97 | 52,99 | -1,67% | 475.568,00 |
19.12.2023 | 53,04 | 54,26 | 52,94 | 53,89 | 2,37% | 407.932,00 |
18.12.2023 | 53,03 | 53,03 | 51,79 | 52,64 | -1,00% | 575.932,00 |
15.12.2023 | 54,30 | 54,92 | 52,82 | 53,17 | -3,06% | 1.585.347,00 |
14.12.2023 | 51,31 | 55,06 | 51,31 | 54,85 | 8,19% | 828.478,00 |
13.12.2023 | 49,26 | 50,92 | 48,09 | 50,70 | 3,51% | 618.136,00 |
12.12.2023 | 49,49 | 49,49 | 48,91 | 48,98 | -0,71% | 408.951,00 |
11.12.2023 | 49,05 | 49,66 | 48,78 | 49,33 | 0,12% | 401.690,00 |
08.12.2023 | 48,16 | 49,40 | 48,16 | 49,27 | 1,82% | 453.088,00 |
07.12.2023 | 47,73 | 48,41 | 47,28 | 48,39 | 2,11% | 424.457,00 |
06.12.2023 | 47,63 | 48,80 | 47,32 | 47,39 | 0,64% | 379.596,00 |
05.12.2023 | 47,37 | 47,58 | 46,82 | 47,09 | -0,80% | 439.911,00 |
04.12.2023 | 46,02 | 47,53 | 45,93 | 47,47 | 2,75% | 589.370,00 |
01.12.2023 | 44,37 | 46,21 | 44,14 | 46,20 | 4,38% | 576.894,00 |
30.11.2023 | 44,25 | 44,47 | 43,45 | 44,26 | -0,41% | 339.175,00 |
29.11.2023 | 44,43 | 44,83 | 44,22 | 44,44 | 1,55% | 383.854,00 |
28.11.2023 | 43,75 | 44,18 | 43,36 | 43,76 | -0,11% | 465.848,00 |
27.11.2023 | 44,00 | 44,14 | 43,73 | 43,81 | -0,97% | 378.776,00 |
24.11.2023 | 44,02 | 44,32 | 43,95 | 44,24 | 0,29% | 177.347,00 |
22.11.2023 | 44,48 | 45,00 | 43,91 | 44,11 | 0,25% | 348.164,00 |
21.11.2023 | 44,31 | 44,48 | 43,97 | 44,00 | -1,23% | 301.322,00 |
20.11.2023 | 44,37 | 44,63 | 44,08 | 44,55 | -0,13% | 341.030,00 |
17.11.2023 | 44,44 | 44,70 | 44,27 | 44,61 | 1,23% | 327.026,00 |
16.11.2023 | 44,62 | 44,91 | 43,94 | 44,07 | -0,56% | 378.021,00 |
15.11.2023 | 44,76 | 45,48 | 44,32 | 44,32 | -1,64% | 452.952,00 |
14.11.2023 | 43,64 | 45,31 | 43,43 | 45,06 | 8,24% | 585.178,00 |
13.11.2023 | 41,73 | 42,07 | 41,40 | 41,63 | -1,12% | 285.396,00 |
10.11.2023 | 41,58 | 42,27 | 41,18 | 42,10 | 1,89% | 296.010,00 |
09.11.2023 | 42,12 | 42,29 | 41,07 | 41,32 | -1,31% | 364.251,00 |
08.11.2023 | 42,28 | 42,41 | 41,77 | 41,87 | -0,64% | 345.285,00 |
07.11.2023 | 42,00 | 42,49 | 41,78 | 42,14 | -0,78% | 367.833,00 |
06.11.2023 | 42,39 | 42,93 | 42,03 | 42,47 | -1,21% | 520.477,00 |
03.11.2023 | 42,24 | 43,47 | 42,05 | 42,99 | 4,67% | 646.831,00 |
02.11.2023 | 40,74 | 41,87 | 40,69 | 41,07 | 3,87% | 806.123,00 |