Holen Sie sich die Stockscreener-App
78.09
4.80%
3.58
Handel nachbörslich:
78.09
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Meritage Homes Corp-Aktien (MTH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-13 | $79.23 | $74.58 | $4.65 | 1,472,520.0 | +4.80% |
| 2025-08-12 | $74.65 | $70.95 | $3.70 | 726,421.0 | +3.99% |
| 2025-08-11 | $72.60 | $70.51 | $2.09 | 745,478.0 | -0.71% |
| 2025-08-08 | $72.64 | $71.60 | $1.05 | 397,104.0 | +0.57% |
| 2025-08-07 | $74.25 | $71.57 | $2.68 | 541,337.0 | -0.26% |
| 2025-08-06 | $74.52 | $71.73 | $2.78 | 833,673.0 | -1.84% |
| 2025-08-05 | $74.33 | $72.22 | $2.11 | 1,232,705.0 | +1.01% |
| 2025-08-04 | $72.68 | $71.29 | $1.39 | 778,749.0 | +2.01% |
| 2025-08-01 | $71.51 | $68.25 | $3.26 | 1,855,911.0 | +5.63% |
| 2025-07-31 | $68.50 | $66.98 | $1.52 | 1,941,414.0 | -0.93% |
| 2025-07-30 | $70.40 | $67.56 | $2.84 | 1,376,003.0 | -2.16% |
| 2025-07-29 | $71.31 | $69.45 | $1.86 | 1,281,259.0 | -1.28% |
| 2025-07-28 | $70.83 | $68.19 | $2.64 | 1,600,483.0 | +0.86% |
| 2025-07-25 | $71.46 | $68.89 | $2.57 | 1,819,170.0 | -1.80% |
| 2025-07-24 | $74.88 | $67.50 | $7.38 | 2,597,778.0 | -4.99% |
| 2025-07-23 | $75.35 | $74.44 | $0.91 | 1,091,179.0 | -0.78% |
| 2025-07-22 | $76.26 | $72.92 | $3.34 | 1,498,323.0 | +7.75% |
| 2025-07-21 | $71.26 | $69.78 | $1.48 | 531,621.0 | -0.01% |
| 2025-07-18 | $71.41 | $69.41 | $2.00 | 924,613.0 | -1.49% |
| 2025-07-17 | $71.44 | $70.08 | $1.36 | 980,687.0 | +0.90% |
| 2025-07-16 | $71.05 | $68.85 | $2.20 | 992,869.0 | +1.35% |
| 2025-07-15 | $73.14 | $69.36 | $3.78 | 1,461,789.0 | -4.34% |
Meritage Homes Corp-Aktien (MTH) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Meritage Homes Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MTH-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Meritage Homes Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Meritage Homes Corp-Aktien (MTH) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $79.23 | $68.25 | $10.98 | 10,056,418.0 | +15.96% |
| 2025-07 | $76.59 | $66.43 | $10.16 | 28,196,766.0 | +0.55% |
| 2025-06 | $69.35 | $61.57 | $7.78 | 18,037,217.0 | +5.28% |
| 2025-05 | $73.48 | $62.76 | $10.73 | 16,476,637.0 | -6.65% |
| 2025-04 | $71.68 | $59.27 | $12.41 | 21,153,471.0 | -3.87% |
| 2025-03 | $79.32 | $68.71 | $10.61 | 19,583,668.0 | -2.19% |
| 2025-02 | $79.03 | $71.05 | $7.98 | 16,328,528.0 | -6.93% |
| 2025-01 | $84.50 | $73.05 | $11.45 | 19,844,219.0 | +1.25% |
Meritage Homes Corp-Aktien (MTH) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $96.17 | $75.22 | $20.95 | 17,655,144.0 | -19.70% |
| 2024-11 | $98.74 | $87.05 | $11.69 | 15,907,510.0 | +5.45% |
| 2024-10 | $103.8 | $81.50 | $22.27 | 14,964,496.0 | -11.64% |
| 2024-09 | $107.0 | $92.48 | $14.51 | 14,284,680.0 | +3.53% |
| 2024-08 | $104.0 | $86.88 | $17.15 | 15,664,910.0 | -2.37% |
| 2024-07 | $105.3 | $76.05 | $29.24 | 20,002,778.0 | +25.34% |
| 2024-06 | $89.96 | $80.00 | $9.96 | 19,331,732.0 | -8.22% |
| 2024-05 | $94.98 | $82.16 | $12.82 | 16,292,344.0 | +6.40% |
| 2024-04 | $88.38 | $74.70 | $13.68 | 14,993,926.0 | -5.54% |
| 2024-03 | $88.94 | $76.35 | $12.58 | 20,816,272.0 | +11.29% |
| 2024-02 | $82.92 | $73.89 | $9.03 | 18,253,790.0 | -4.80% |
| 2024-01 | $89.84 | $81.08 | $8.76 | 11,711,480.0 | -4.93% |
Meritage Homes Corp-Aktien (MTH) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $89.41 | $70.53 | $18.88 | 16,945,374.0 | +23.28% |
| 2023-11 | $73.14 | $54.62 | $18.53 | 14,527,976.0 | +23.93% |
| 2023-10 | $61.56 | $54.67 | $6.89 | 13,340,210.0 | -6.84% |
| 2023-09 | $70.91 | $60.48 | $10.43 | 13,303,610.0 | -11.97% |
| 2023-08 | $75.61 | $65.06 | $10.56 | 11,485,550.0 | -6.65% |
| 2023-07 | $76.28 | $64.55 | $11.73 | 14,127,214.0 | +4.70% |
| 2023-06 | $71.34 | $58.03 | $13.31 | 15,674,800.0 | +23.36% |
| 2023-05 | $64.57 | $56.85 | $7.72 | 17,052,548.0 | -9.93% |
| 2023-04 | $65.34 | $56.56 | $8.78 | 18,419,464.0 | +9.67% |
| 2023-03 | $58.41 | $51.80 | $6.61 | 21,744,798.0 | +6.89% |
| 2023-02 | $58.61 | $52.31 | $6.30 | 17,226,850.0 | +1.43% |
| 2023-01 | $53.93 | $46.15 | $7.78 | 14,863,508.0 | +16.80% |
3.93%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):