Holen Sie sich die Stockscreener-App
66.34
1.49%
-1.00
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 |
|---|---|---|---|---|---|
| 2026-05-01 | $67.78 | $66.28 | $1.50 | 476,332.0 | -1.49% |
| 2026-04-30 | $67.79 | $66.33 | $1.46 | 810,885.0 | +0.48% |
| 2026-04-29 | $69.34 | $66.17 | $3.17 | 1,132,328.0 | -3.39% |
| 2026-04-28 | $70.34 | $68.84 | $1.50 | 980,813.0 | -0.52% |
| 2026-04-27 | $70.15 | $68.06 | $2.09 | 1,254,734.0 | +0.96% |
| 2026-04-24 | $70.39 | $68.91 | $1.48 | 926,033.0 | -1.19% |
| 2026-04-23 | $70.06 | $66.47 | $3.60 | 1,706,091.0 | +1.73% |
| 2026-04-22 | $71.03 | $68.18 | $2.84 | 1,273,925.0 | -1.12% |
| 2026-04-21 | $71.74 | $69.16 | $2.58 | 1,111,147.0 | +0.09% |
| 2026-04-20 | $69.45 | $67.25 | $2.20 | 767,993.0 | +2.00% |
| 2026-04-17 | $69.17 | $65.50 | $3.67 | 919,062.0 | +5.83% |
| 2026-04-16 | $66.13 | $64.19 | $1.94 | 804,730.0 | -1.09% |
| 2026-04-15 | $66.50 | $64.76 | $1.74 | 809,031.0 | -2.42% |
| 2026-04-14 | $67.31 | $66.00 | $1.31 | 520,846.0 | +0.36% |
| 2026-04-13 | $66.59 | $64.78 | $1.81 | 816,415.0 | -0.23% |
| 2026-04-10 | $66.88 | $65.76 | $1.12 | 891,899.0 | -0.21% |
| 2026-04-09 | $67.18 | $64.49 | $2.69 | 975,648.0 | +2.52% |
| 2026-04-08 | $66.02 | $64.02 | $2.00 | 997,639.0 | +6.50% |
| 2026-04-07 | $62.01 | $60.23 | $1.78 | 975,929.0 | -3.17% |
| 2026-04-06 | $63.20 | $61.40 | $1.80 | 653,297.0 | +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 |
|---|---|---|---|---|---|
| 2026-05 | $67.78 | $66.28 | $1.50 | 476,332.0 | +0.00% |
| 2026-04 | $71.74 | $60.23 | $11.51 | 20,319,643.0 | +7.28% |
| 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% |
0.88%
0.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):