Holen Sie sich die Stockscreener-App
64.52
0.94%
-0.61
Vorhandelsmarkt:
65.50
0.98
+1.52%
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 |
|---|---|---|---|---|---|
| 2025-04-21 | $64.75 | $63.44 | $1.31 | 628,450.0 | -0.94% |
| 2025-04-17 | $65.72 | $62.78 | $2.94 | 839,959.0 | +3.64% |
| 2025-04-16 | $64.86 | $62.24 | $2.62 | 769,026.0 | -1.92% |
| 2025-04-15 | $65.57 | $63.60 | $1.97 | 712,783.0 | -0.73% |
| 2025-04-14 | $65.11 | $62.82 | $2.29 | 517,393.0 | +0.88% |
| 2025-04-11 | $64.09 | $60.64 | $3.45 | 1,044,115.0 | +1.23% |
| 2025-04-10 | $65.94 | $61.27 | $4.66 | 881,708.0 | -5.09% |
| 2025-04-09 | $68.82 | $59.27 | $9.55 | 1,321,481.0 | +6.49% |
| 2025-04-08 | $68.08 | $61.31 | $6.77 | 1,149,318.0 | -5.26% |
| 2025-04-07 | $70.04 | $64.86 | $5.18 | 1,721,908.0 | -4.54% |
| 2025-04-04 | $70.52 | $65.19 | $5.34 | 1,927,075.0 | +3.80% |
| 2025-04-03 | $69.16 | $65.75 | $3.41 | 1,131,066.0 | -6.76% |
| 2025-04-02 | $71.68 | $69.88 | $1.80 | 616,147.0 | +0.51% |
| 2025-04-01 | $71.28 | $69.81 | $1.47 | 474,944.0 | +0.28% |
| 2025-03-31 | $71.19 | $68.71 | $2.48 | 879,194.0 | +0.78% |
| 2025-03-28 | $73.12 | $70.10 | $3.02 | 498,169.0 | -3.19% |
| 2025-03-27 | $73.43 | $72.17 | $1.26 | 414,468.0 | -0.33% |
| 2025-03-26 | $74.38 | $72.17 | $2.21 | 539,945.0 | -0.03% |
| 2025-03-25 | $74.00 | $71.88 | $2.12 | 805,514.0 | -0.50% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $71.68 | $59.27 | $12.41 | 14,363,823.0 | -8.97% |
| 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% |
2.55%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):