Holen Sie sich die Stockscreener-App
63.08
0.48%
0.30
Handel nachbörslich:
63.08
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 |
|---|---|---|---|---|---|
| 2026-03-13 | $64.06 | $62.77 | $1.29 | 1,108,826.0 | +0.48% |
| 2026-03-12 | $64.51 | $62.47 | $2.04 | 1,116,408.0 | -3.76% |
| 2026-03-11 | $66.92 | $65.06 | $1.86 | 584,923.0 | -2.83% |
| 2026-03-10 | $68.81 | $66.75 | $2.06 | 982,155.0 | -1.32% |
| 2026-03-09 | $68.24 | $65.01 | $3.23 | 1,254,024.0 | +0.50% |
| 2026-03-06 | $68.16 | $66.40 | $1.76 | 1,091,759.0 | -1.81% |
| 2026-03-05 | $70.91 | $68.48 | $2.42 | 976,941.0 | -3.50% |
| 2026-03-04 | $73.28 | $71.14 | $2.14 | 618,652.0 | -0.89% |
| 2026-03-03 | $72.75 | $69.41 | $3.34 | 623,360.0 | -0.84% |
| 2026-03-02 | $73.93 | $72.26 | $1.67 | 809,715.0 | -3.62% |
| 2026-02-27 | $76.09 | $74.31 | $1.78 | 570,438.0 | -0.03% |
| 2026-02-26 | $75.65 | $74.41 | $1.24 | 526,440.0 | +1.15% |
| 2026-02-25 | $77.61 | $73.34 | $4.27 | 828,095.0 | -3.74% |
| 2026-02-24 | $78.55 | $76.35 | $2.20 | 823,802.0 | +0.89% |
| 2026-02-23 | $79.00 | $75.39 | $3.61 | 822,883.0 | -1.32% |
| 2026-02-20 | $79.59 | $77.56 | $2.03 | 823,853.0 | +0.03% |
| 2026-02-19 | $79.08 | $77.30 | $1.78 | 547,041.0 | -1.51% |
| 2026-02-18 | $81.30 | $78.72 | $2.58 | 742,717.0 | -1.43% |
| 2026-02-17 | $81.25 | $78.43 | $2.81 | 967,014.0 | -0.56% |
| 2026-02-13 | $81.77 | $78.57 | $3.20 | 1,150,204.0 | +4.93% |
| 2026-02-12 | $79.97 | $76.60 | $3.37 | 1,272,880.0 | -1.59% |
| 2026-02-11 | $78.73 | $76.58 | $2.15 | 1,167,920.0 | -0.59% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $73.93 | $62.47 | $11.46 | 10,275,589.0 | -16.36% |
| 2026-02 | $81.77 | $69.08 | $12.69 | 18,208,618.0 | +8.50% |
| 2026-01 | $79.36 | $65.07 | $14.30 | 21,802,159.0 | +5.64% |
Meritage Homes Corp-Aktien (MTH) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $75.38 | $64.85 | $10.53 | 15,648,849.0 | -9.15% |
| 2025-11 | $74.84 | $63.58 | $11.26 | 17,025,015.0 | +8.17% |
| 2025-10 | $75.48 | $65.91 | $9.57 | 20,280,429.0 | -6.72% |
| 2025-09 | $84.73 | $71.06 | $13.67 | 18,619,503.0 | -6.77% |
| 2025-08 | $81.34 | $68.25 | $13.09 | 20,133,378.0 | +15.37% |
| 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% |
0.23%
0.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):