Holen Sie sich die Stockscreener-App
78.79
2.80%
-2.27
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 |
|---|---|---|---|---|---|
| 2025-09-12 | $81.22 | $78.77 | $2.45 | 706,583.0 | -2.80% |
| 2025-09-11 | $81.21 | $79.04 | $2.17 | 1,046,232.0 | +3.17% |
| 2025-09-10 | $79.43 | $77.85 | $1.58 | 656,447.0 | -0.66% |
| 2025-09-09 | $82.00 | $78.63 | $3.37 | 662,389.0 | -3.71% |
| 2025-09-08 | $82.83 | $81.08 | $1.75 | 846,310.0 | -0.83% |
| 2025-09-05 | $84.73 | $81.99 | $2.75 | 1,585,412.0 | +1.63% |
| 2025-09-04 | $81.77 | $77.49 | $4.28 | 1,307,456.0 | +6.15% |
| 2025-09-03 | $77.52 | $75.56 | $1.96 | 523,517.0 | +0.66% |
| 2025-09-02 | $77.06 | $76.07 | $0.99 | 640,255.0 | -1.81% |
| 2025-08-29 | $78.52 | $76.99 | $1.53 | 687,917.0 | -0.17% |
| 2025-08-28 | $78.44 | $76.69 | $1.75 | 524,873.0 | -0.05% |
| 2025-08-27 | $77.93 | $76.65 | $1.28 | 706,860.0 | +0.88% |
| 2025-08-26 | $78.47 | $77.01 | $1.46 | 878,103.0 | -1.43% |
| 2025-08-25 | $79.41 | $78.19 | $1.22 | 671,084.0 | -2.22% |
| 2025-08-22 | $81.34 | $74.93 | $6.41 | 2,275,173.0 | +6.93% |
| 2025-08-21 | $75.08 | $73.44 | $1.64 | 681,312.0 | -0.13% |
| 2025-08-20 | $77.62 | $74.68 | $2.94 | 1,355,796.0 | -2.93% |
| 2025-08-19 | $78.99 | $77.03 | $1.95 | 956,296.0 | +0.03% |
| 2025-08-18 | $78.13 | $76.65 | $1.48 | 980,017.0 | +0.30% |
| 2025-08-15 | $78.69 | $76.25 | $2.44 | 928,504.0 | +0.00% |
| 2025-08-14 | $77.04 | $75.45 | $1.59 | 903,545.0 | -1.40% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $84.73 | $75.56 | $9.17 | 8,681,184.0 | +1.42% |
| 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% |
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% |
2.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):