Holen Sie sich die Stockscreener-App
71.08
0.28%
0.20
Handel nachbörslich:
71.08
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 |
|---|---|---|---|---|---|
| 2025-04-01 | $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% |
| 2025-03-24 | $73.42 | $71.14 | $2.28 | 709,272.0 | +4.12% |
| 2025-03-21 | $70.87 | $69.05 | $1.82 | 1,820,830.0 | -1.53% |
| 2025-03-20 | $72.84 | $70.99 | $1.86 | 683,673.0 | +0.42% |
| 2025-03-19 | $71.77 | $69.60 | $2.17 | 731,521.0 | +1.88% |
| 2025-03-18 | $70.72 | $69.33 | $1.39 | 711,937.0 | -0.85% |
| 2025-03-17 | $70.69 | $69.18 | $1.51 | 785,217.0 | +0.06% |
| 2025-03-14 | $70.53 | $69.15 | $1.38 | 897,183.0 | +1.46% |
| 2025-03-13 | $72.62 | $68.92 | $3.70 | 1,442,110.0 | -3.81% |
| 2025-03-12 | $74.58 | $72.08 | $2.50 | 1,215,030.0 | -3.10% |
| 2025-03-11 | $75.59 | $74.00 | $1.59 | 897,809.0 | -0.44% |
| 2025-03-10 | $79.32 | $74.80 | $4.52 | 1,650,758.0 | -3.61% |
| 2025-03-07 | $78.05 | $75.82 | $2.23 | 1,289,892.0 | +1.19% |
| 2025-03-06 | $77.40 | $74.75 | $2.65 | 1,069,888.0 | +2.65% |
| 2025-03-05 | $74.85 | $71.98 | $2.87 | 1,203,807.0 | +3.98% |
| 2025-03-04 | $72.48 | $71.72 | $0.76 | 348,592.0 | +1.63% |
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 | $71.28 | $69.81 | $1.47 | 474,944.0 | +0.00% |
| 2025-03 | $79.32 | $68.71 | $10.61 | 20,058,612.0 | -1.92% |
| 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% |
2.27%
0.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):