168,933$
2,34%
Echtzeit-Aktienkurs Meritage Homes Corp.
Bid:
Ask:
Aktienkurse zur Meritage Homes Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 951.306,00 |
| 24.04.2024 | 157,08 | 160,12 | 153,47 | 154,69 | -2,21% | 452.799,00 |
| 23.04.2024 | 153,03 | 158,82 | 153,03 | 158,19 | 4,02% | 267.099,00 |
| 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% | 361.995,00 |
| 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% | 243.897,00 |
| 15.04.2024 | 160,00 | 160,54 | 154,74 | 155,16 | -2,49% | 260.699,00 |
| 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% | 352.338,00 |
| 10.04.2024 | 158,41 | 159,19 | 154,82 | 156,17 | -5,12% | 484.126,00 |
| 09.04.2024 | 164,44 | 165,72 | 161,76 | 164,59 | 0,99% | 528.128,00 |
| 08.04.2024 | 164,68 | 164,68 | 162,16 | 162,97 | -0,38% | 463.037,00 |
| 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% | 247.407,00 |
| 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% | 319.576,00 |
| 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% | 233.501,00 |
| 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% | 431.548,00 |
| 20.03.2024 | 157,28 | 164,29 | 156,49 | 163,93 | 4,07% | 425.778,00 |
| 19.03.2024 | 155,02 | 158,18 | 154,44 | 157,52 | 1,34% | 515.602,00 |
| 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% | 605.436,00 |
| 13.03.2024 | 160,56 | 163,65 | 160,43 | 161,25 | 0,83% | 394.365,00 |
| 12.03.2024 | 157,51 | 160,73 | 155,14 | 159,92 | 1,35% | 404.242,00 |
| 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% | 361.815,00 |
| 06.03.2024 | 155,89 | 156,80 | 153,40 | 156,69 | 1,45% | 370.856,00 |
| 05.03.2024 | 156,67 | 158,76 | 153,69 | 154,45 | -1,62% | 393.602,00 |
| 04.03.2024 | 160,02 | 161,41 | 156,59 | 157,00 | -1,64% | 325.836,00 |
| 01.03.2024 | 157,56 | 159,78 | 155,54 | 159,61 | 1,24% | 406.261,00 |
| 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% | 303.620,00 |
| 27.02.2024 | 158,01 | 158,70 | 154,63 | 156,20 | -0,23% | 334.129,00 |
| 26.02.2024 | 158,43 | 158,51 | 156,42 | 156,56 | -0,23% | 310.185,00 |
| 23.02.2024 | 156,72 | 158,88 | 153,52 | 156,92 | 2,44% | 529.470,00 |
| 22.02.2024 | 152,77 | 154,19 | 151,74 | 153,18 | 0,26% | 296.234,00 |
| 21.02.2024 | 152,15 | 154,47 | 151,46 | 152,79 | 1,43% | 370.400,00 |
| 20.02.2024 | 148,18 | 151,06 | 147,77 | 150,63 | 0,12% | 370.208,00 |
| 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% | 239.599,00 |
| 14.02.2024 | 154,30 | 156,03 | 151,83 | 155,13 | 2,18% | 307.808,00 |
| 13.02.2024 | 152,59 | 155,52 | 150,63 | 151,82 | -5,63% | 493.549,00 |
| 12.02.2024 | 155,65 | 161,57 | 155,51 | 160,87 | 4,18% | 421.101,00 |
| 09.02.2024 | 154,23 | 155,92 | 152,93 | 154,42 | -0,08% | 318.949,00 |
| 08.02.2024 | 153,92 | 154,86 | 152,13 | 154,55 | 0,73% | 441.063,00 |
| 07.02.2024 | 153,95 | 155,91 | 152,29 | 153,43 | 0,52% | 369.815,00 |
| 06.02.2024 | 151,73 | 153,13 | 149,55 | 152,63 | 0,62% | 530.529,00 |
| 05.02.2024 | 148,22 | 154,20 | 148,10 | 151,69 | 0,71% | 857.322,00 |
| 02.02.2024 | 150,08 | 153,20 | 148,34 | 150,62 | -1,91% | 731.864,00 |
| 01.02.2024 | 165,37 | 165,83 | 151,01 | 153,56 | -7,28% | 1.139.659,00 |
| 31.01.2024 | 168,13 | 170,50 | 165,18 | 165,61 | -1,63% | 295.732,00 |
| 30.01.2024 | 167,45 | 170,33 | 166,99 | 168,35 | 0,59% | 209.266,00 |
| 29.01.2024 | 166,75 | 168,07 | 165,41 | 167,37 | 1,17% | 300.491,00 |
| 26.01.2024 | 166,28 | 168,34 | 164,74 | 165,43 | -0,41% | 260.018,00 |
| 25.01.2024 | 166,39 | 166,48 | 164,26 | 166,11 | 1,90% | 462.395,00 |
| 24.01.2024 | 169,03 | 169,06 | 162,16 | 163,02 | -2,30% | 437.410,00 |
| 23.01.2024 | 173,78 | 175,00 | 165,89 | 166,86 | -5,46% | 494.942,00 |
| 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% | 164.610,00 |
| 18.01.2024 | 172,20 | 172,58 | 169,52 | 171,99 | 2,07% | 195.531,00 |
| 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% | 245.377,00 |
| 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% | 320.221,00 |
| 10.01.2024 | 170,84 | 174,40 | 170,81 | 173,71 | 2,32% | 211.713,00 |
| 09.01.2024 | 167,47 | 169,83 | 167,12 | 169,77 | -0,19% | 211.274,00 |
| 08.01.2024 | 168,96 | 171,69 | 168,83 | 170,09 | 1,30% | 214.732,00 |
| 05.01.2024 | 165,60 | 170,00 | 164,11 | 167,91 | 0,96% | 231.070,00 |
| 04.01.2024 | 167,49 | 168,63 | 166,13 | 166,31 | -0,31% | 220.184,00 |
| 03.01.2024 | 168,00 | 169,37 | 165,07 | 166,83 | -2,30% | 280.912,00 |
| 02.01.2024 | 171,27 | 172,25 | 169,00 | 170,76 | -1,97% | 320.281,00 |
| 29.12.2023 | 174,50 | 175,89 | 173,59 | 174,20 | -0,66% | 149.629,00 |
| 28.12.2023 | 175,13 | 176,59 | 174,61 | 175,35 | -0,69% | 168.705,00 |
| 27.12.2023 | 176,17 | 177,77 | 175,09 | 176,57 | 0,58% | 181.421,00 |
| 26.12.2023 | 174,33 | 176,28 | 173,82 | 175,56 | 1,18% | 168.740,00 |
| 22.12.2023 | 174,90 | 175,88 | 172,60 | 173,52 | -0,50% | 294.261,00 |
| 21.12.2023 | 175,87 | 175,87 | 172,32 | 174,40 | 1,83% | 231.327,00 |
| 20.12.2023 | 174,87 | 176,69 | 171,22 | 171,27 | -1,99% | 400.450,00 |
| 19.12.2023 | 174,22 | 176,87 | 172,96 | 174,74 | 2,11% | 371.607,00 |
| 18.12.2023 | 171,22 | 172,21 | 168,71 | 171,13 | -1,10% | 384.469,00 |
| 15.12.2023 | 176,47 | 177,20 | 172,51 | 173,03 | -3,15% | 1.947.926,00 |
| 14.12.2023 | 166,29 | 178,82 | 166,16 | 178,65 | 10,09% | 939.734,00 |
| 13.12.2023 | 156,38 | 163,13 | 152,99 | 162,27 | 4,94% | 511.776,00 |
| 12.12.2023 | 156,14 | 156,15 | 154,56 | 154,63 | -0,61% | 205.015,00 |
| 11.12.2023 | 155,87 | 157,45 | 154,81 | 155,58 | -1,26% | 236.375,00 |
| 08.12.2023 | 153,25 | 158,32 | 153,08 | 157,56 | 2,63% | 596.512,00 |
| 07.12.2023 | 151,32 | 153,61 | 150,22 | 153,52 | 2,00% | 275.931,00 |
| 06.12.2023 | 148,04 | 152,10 | 148,04 | 150,51 | 3,04% | 400.512,00 |
| 05.12.2023 | 147,40 | 148,72 | 146,04 | 146,07 | -1,30% | 328.853,00 |
| 04.12.2023 | 146,29 | 148,90 | 146,10 | 148,00 | 0,71% | 361.187,00 |