Holen Sie sich die Stockscreener-App
81.86
0.38%
0.31
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 |
|---|---|---|---|---|---|
| 2026-07-02 | $82.78 | $80.18 | $2.60 | 783,447.0 | +0.38% |
| 2026-07-01 | $84.13 | $81.53 | $2.60 | 711,076.0 | -2.74% |
| 2026-06-30 | $84.88 | $82.81 | $2.07 | 736,166.0 | -0.55% |
| 2026-06-29 | $84.36 | $81.82 | $2.54 | 830,826.0 | -1.02% |
| 2026-06-26 | $85.38 | $82.95 | $2.43 | 2,066,993.0 | +2.21% |
| 2026-06-25 | $84.58 | $81.97 | $2.61 | 777,112.0 | +1.15% |
| 2026-06-24 | $82.91 | $77.36 | $5.55 | 1,395,563.0 | +8.98% |
| 2026-06-23 | $76.25 | $74.53 | $1.73 | 917,399.0 | +0.69% |
| 2026-06-22 | $76.47 | $74.83 | $1.64 | 950,993.0 | -0.86% |
| 2026-06-18 | $76.53 | $73.07 | $3.46 | 1,600,922.0 | +4.53% |
| 2026-06-17 | $76.90 | $72.28 | $4.62 | 1,135,695.0 | -2.48% |
| 2026-06-16 | $74.91 | $72.93 | $1.98 | 1,094,588.0 | +1.91% |
| 2026-06-15 | $76.48 | $72.65 | $3.83 | 885,047.0 | -2.07% |
| 2026-06-12 | $75.03 | $73.06 | $1.97 | 1,738,703.0 | +1.16% |
| 2026-06-11 | $73.64 | $70.60 | $3.04 | 675,171.0 | +4.29% |
| 2026-06-10 | $72.26 | $70.07 | $2.19 | 1,192,194.0 | -2.12% |
| 2026-06-09 | $72.29 | $69.15 | $3.14 | 1,137,317.0 | +5.64% |
| 2026-06-08 | $69.30 | $67.96 | $1.34 | 762,032.0 | -0.13% |
| 2026-06-05 | $69.38 | $67.53 | $1.84 | 925,824.0 | +0.21% |
| 2026-06-04 | $68.81 | $67.61 | $1.20 | 567,584.0 | +1.61% |
| 2026-06-03 | $68.16 | $66.77 | $1.39 | 558,981.0 | -1.48% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $84.13 | $80.18 | $3.95 | 2,277,970.0 | -2.37% |
| 2026-06 | $85.38 | $66.77 | $18.61 | 22,773,721.0 | +28.53% |
| 2026-05 | $67.87 | $59.12 | $8.76 | 15,193,920.0 | -3.12% |
| 2026-04 | $71.74 | $60.23 | $11.51 | 19,843,311.0 | +8.89% |
| 2026-03 | $73.93 | $58.03 | $15.90 | 23,615,966.0 | -18.01% |
| 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% |
1.89%
0.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):