Holen Sie sich die Stockscreener-App
67.33
0.21%
-0.14
Handel nachbörslich:
67.33
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $68.90 | $66.80 | $2.10 | 447,669.0 | -0.21% |
| 2026-09-03 | $69.47 | $67.17 | $2.30 | 559,344.0 | +0.15% |
| 2026-09-02 | $68.25 | $67.25 | $1.00 | 792,906.0 | -0.16% |
| 2026-09-01 | $69.48 | $67.38 | $2.10 | 516,283.0 | -2.81% |
| 2026-08-31 | $70.40 | $69.38 | $1.02 | 420,118.0 | -2.29% |
| 2026-08-28 | $72.30 | $70.05 | $2.25 | 474,328.0 | +0.75% |
| 2026-08-27 | $72.47 | $70.31 | $2.16 | 632,504.0 | -2.35% |
| 2026-08-26 | $73.75 | $72.14 | $1.61 | 466,601.0 | -1.65% |
| 2026-08-25 | $73.52 | $71.75 | $1.77 | 514,931.0 | +1.27% |
| 2026-08-24 | $72.99 | $71.74 | $1.25 | 581,139.0 | +1.17% |
| 2026-08-21 | $72.42 | $71.01 | $1.41 | 465,468.0 | +0.89% |
| 2026-08-20 | $72.90 | $71.01 | $1.89 | 596,698.0 | -4.23% |
| 2026-08-19 | $75.05 | $72.50 | $2.55 | 714,582.0 | +4.97% |
| 2026-08-18 | $73.26 | $70.53 | $2.73 | 476,691.0 | -2.15% |
| 2026-08-17 | $72.85 | $71.73 | $1.12 | 465,530.0 | -1.16% |
| 2026-08-14 | $74.00 | $72.75 | $1.25 | 495,434.0 | -0.73% |
| 2026-08-13 | $74.64 | $73.41 | $1.23 | 518,543.0 | +1.00% |
| 2026-08-12 | $74.00 | $71.99 | $2.01 | 964,465.0 | -1.26% |
| 2026-08-11 | $74.06 | $71.97 | $2.09 | 684,468.0 | +2.57% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $69.48 | $66.80 | $2.68 | 2,763,871.0 | -3.02% |
| 2026-08 | $75.30 | $69.38 | $5.92 | 13,283,487.0 | -1.10% |
| 2026-07 | $84.13 | $69.13 | $15.00 | 19,614,472.0 | -16.28% |
| 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% |
0.94%
0.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):