Jetzt handeln
MERITAGE HOMES DL-,01
ISIN: US59001A1025 | WKN: 876864
146,5000 €
-4,0000 -2,66 %
15:40:34
Status: tradeable
Geld
145,0000 €
Stück: 66
Brief
148,0000 €
Stück: 66
Zeit | Kurs | Volumen | |
---|---|---|---|
29.11. 21:01:14.874 | 180,00 € | 30 | |
19.11. 16:55:33.127 | 166,00 € | 100 | |
14.11. 11:05:54.681 | 170,00 € | 100 | |
06.11. 20:37:32.590 | 172,00 € | 104 | |
06.11. 10:08:33.127 | 183,00 € | 40 | |
02.10. 15:31:38.303 | 185,00 € | 50 | |
19.09. 12:37:51.388 | 184,00 € | 40 | |
19.09. 10:13:56.964 | 184,00 € | 40 | |
13.09. 13:32:12.295 | 177,00 € | 23 | |
13.09. 13:31:59.145 | 177,00 € | 23 | |
13.09. 13:12:37.565 | 177,00 € | 23 | |
26.08. 13:01:48.500 | 185,00 € | 41 | |
20.08. 20:31:21.297 | 167,00 € | 30 | |
14.08. 14:30:51.757 | 165,00 € | 46 | |
14.08. 14:01:42.945 | 165,00 € | 30 | |
14.08. 14:01:41.863 | 165,00 € | 23 | |
14.08. 14:01:37.567 | 165,00 € | 23 | |
14.08. 13:31:27.072 | 164,00 € | 30 | |
14.08. 13:31:10.482 | 164,00 € | 23 | |
14.08. 13:10:40.906 | 164,00 € | 20 | |
14.08. 13:10:11.035 | 163,00 € | 23 | |
14.08. 13:10:07.950 | 163,00 € | 23 | |
07.08. 11:05:50.133 | 169,00 € | 45 | |
07.08. 11:01:26.425 | 169,00 € | 45 | |
05.08. 13:04:28.210 | 171,00 € | 20 | |
02.08. 15:21:45.622 | 177,00 € | 23 | |
25.07. 20:57:26.564 | 177,00 € | 9 | |
11.07. 14:37:48.320 | 148,00 € | 25 | |
12.06. 15:05:01.626 | 156,00 € | 30 | |
12.06. 15:04:39.093 | 155,00 € | 30 | |
12.06. 15:03:34.755 | 155,00 € | 50 | |
22.05. 16:54:32.502 | 160,00 € | 15 | |
17.05. 11:05:01.903 | 171,00 € | 50 | |
30.04. 15:42:41.281 | 156,00 € | 40 | |
25.04. 13:37:47.350 | 151,00 € | 24 | |
19.04. 16:36:20.033 | 142,00 € | 20 | |
16.04. 12:02:30.715 | 146,00 € | 60 | |
15.04. 12:37:06.061 | 149,00 € | 25 | |
15.04. 12:36:06.817 | 149,00 € | 40 | |
15.04. 11:34:33.035 | 149,00 € | 60 | |
09.04. 15:38:25.828 | 151,00 € | 20 | |
27.03. 12:29:33.315 | 155,00 € | 8 | |
26.03. 17:57:12.731 | 156,00 € | 9 | |
20.03. 20:30:10.417 | 150,00 € | 15 | |
22.02. 15:28:54.686 | 141,00 € | 25 | |
04.01. 19:41:11.789 | 153,00 € | 20 | |
03.01. 15:20:26.643 | 155,00 € | 25 | |
18.12. 15:30:18.199 | 157,00 € | 94 | |
18.12. 12:59:09.492 | 158,00 € | 47 | |
18.12. 12:58:29.393 | 158,00 € | 47 | |
17.11. 11:53:29.695 | 131,00 € | 100 | |
16.10. 15:52:03.919 | 108,00 € | 9 | |
03.10. 20:56:30.527 | 109,00 € | 25 | |
14.08. 12:37:35.329 | 132,00 € | 225 | |
27.07. 22:33:53.316 | 127,00 € | 50 | |
20.07. 16:42:30.026 | 122,00 € | 17 | |
20.07. 13:00:35.332 | 132,00 € | 31 | |
30.06. 20:47:12.242 | 131,00 € | 12 | |
22.06. 08:04:11.050 | 123,00 € | 17 | |
08.05. 18:59:26.202 | 115,00 € | 8 | |
04.05. 08:42:35.832 | 114,00 € | 26 | |
27.04. 15:40:33.904 | 107,00 € | 19 | |
19.04. 14:50:52.743 | 115,00 € | 6 | |
18.04. 21:43:25.606 | 116,00 € | 9 | |
14.04. 18:02:45.320 | 109,00 € | 6 | |
06.04. 15:52:38.159 | 105,00 € | 6 | |
04.04. 19:43:44.139 | 106,00 € | 6 | |
24.03. 19:39:31.557 | 106,00 € | 70 | |
23.03. 16:24:38.492 | 106,00 € | 19 | |
06.03. 17:13:31.676 | 104,00 € | 19 | |
06.03. 15:28:13.355 | 104,00 € | 70 | |
18.01. 11:27:51.846 | 92,00 € | 225 | |
17.01. 15:55:09.412 | 93,00 € | 7 | |
11.01. 16:48:06.961 | 93,00 € | 7 | |
04.01. 17:29:34.108 | 92,00 € | 25 | |
25.10. 19:22:33.197 | 72,50 € | 25 | |
20.10. 11:20:53.887 | 68,50 € | 25 | |
28.09. 16:22:05.983 | 76,50 € | 25 | |
14.09. 15:48:50.558 | 73,50 € | 25 | |
02.09. 15:53:19.777 | 76,50 € | 187 | |
19.08. 15:31:36.175 | 84,00 € | 100 | |
19.08. 15:31:30.090 | 84,00 € | 100 | |
01.08. 09:10:59.302 | 86,00 € | 20 | |
12.07. 19:18:57.711 | 82,00 € | 25 | |
25.05. 16:42:51.278 | 76,00 € | 25 | |
24.05. 19:41:10.481 | 72,00 € | 25 | |
28.04. 09:20:25.780 | 76,00 € | 130 | |
08.04. 17:34:24.776 | 74,00 € | 40 | |
31.03. 17:55:34.575 | 72,00 € | 40 | |
17.03. 19:03:52.480 | 85,00 € | 3 | |
17.03. 14:33:47.084 | 84,00 € | 120 | |
17.03. 14:33:40.697 | 84,00 € | 120 | |
16.03. 18:59:45.654 | 84,50 € | 22 | |
16.03. 10:05:13.008 | 85,00 € | 25 | |
15.03. 14:34:13.929 | 82,00 € | 130 | |
14.03. 19:07:37.620 | 80,00 € | 25 | |
11.03. 15:45:41.217 | 87,00 € | 18 | |
02.03. 13:20:06.631 | 90,00 € | 29 | |
24.02. 10:47:13.942 | 77,50 € | 14 | |
24.02. 07:33:20.307 | 77,00 € | 12 | |
27.01. 15:40:22.307 | 89,50 € | 120 | |
20.01. 15:15:58.793 | 92,50 € | 25 | |
18.01. 20:36:30.351 | 96,00 € | 6 | |
18.01. 18:30:16.485 | 96,50 € | 25 | |
14.01. 14:55:42.851 | 101,00 € | 29 | |
13.01. 20:58:40.294 | 101,00 € | 15 | |
06.01. 21:37:28.386 | 98,00 € | 94 | |
07.12. 11:22:50.246 | 108,00 € | 41 | |
26.11. 12:57:55.372 | 103,00 € | 20 | |
25.11. 17:21:47.625 | 105,00 € | 23 | |
25.10. 17:50:09.185 | 92,00 € | 22 | |
20.10. 08:11:14.006 | 88,00 € | 11 | |
14.10. 20:34:02.023 | 90,00 € | 6 | |
14.10. 08:45:54.013 | 88,00 € | 220 | |
14.10. 08:44:40.233 | 88,50 € | 220 | |
14.10. 08:38:42.511 | 88,00 € | 220 | |
29.09. 17:43:30.666 | 86,00 € | 10 | |
27.09. 09:56:00.768 | 84,00 € | 25 | |
24.09. 10:38:36.584 | 86,00 € | 30 | |
09.09. 15:52:27.807 | 89,00 € | 50 | |
03.09. 15:53:00.589 | 92,00 € | 6 | |
30.08. 17:16:35.212 | 95,00 € | 33 | |
17.08. 18:45:52.920 | 93,00 € | 58 | |
11.08. 19:00:24.698 | 95,00 € | 21 | |
03.08. 12:43:03.228 | 92,00 € | 21 | |
29.07. 18:43:47.800 | 90,50 € | 25 | |
27.07. 08:17:43.730 | 81,00 € | 7 | |
22.07. 10:10:07.540 | 78,50 € | 25 | |
21.07. 10:54:56.992 | 78,50 € | 6 | |
16.07. 21:52:24.416 | 73,50 € | 50 | |
15.07. 21:14:32.410 | 74,50 € | 6 | |
09.07. 12:46:47.566 | 77,00 € | 25 | |
02.07. 15:31:53.646 | 82,00 € | 50 | |
01.07. 20:24:38.828 | 82,50 € | 25 | |
25.06. 18:31:29.379 | 78,50 € | 61 | |
17.06. 18:47:34.481 | 78,50 € | 7 | |
14.06. 20:00:12.581 | 77,50 € | 12 | |
09.06. 20:54:28.228 | 82,50 € | 5 | |
08.06. 15:35:01.847 | 85,50 € | 45 | |
04.06. 08:52:06.514 | 85,50 € | 6 | |
01.06. 12:30:03.386 | 88,50 € | 33 | |
28.05. 18:15:11.185 | 89,50 € | 12 | |
14.05. 17:21:54.205 | 92,00 € | 25 | |
14.05. 16:21:25.091 | 92,50 € | 6 | |
10.05. 19:55:03.256 | 98,50 € | 50 | |
10.05. 17:54:15.104 | 98,00 € | 4 | |
07.05. 20:08:06.588 | 96,50 € | 4 | |
05.05. 16:05:02.123 | 91,50 € | 50 | |
03.05. 07:46:32.552 | 89,00 € | 11 | |
29.04. 15:54:11.691 | 86,50 € | 27 | |
06.04. 10:33:54.870 | 80,00 € | 45 | |
31.03. 13:05:27.931 | 79,00 € | 6 | |
21.03. 18:13:35.440 | 73,50 € | 10 | |
18.03. 21:03:49.899 | 70,00 € | 25 | |
16.03. 17:23:57.145 | 76,00 € | 25 | |
11.03. 14:25:05.673 | 75,50 € | 37 | |
26.02. 18:42:24.462 | 70,00 € | 75 | |
26.02. 18:30:10.175 | 69,50 € | 30 | |
24.02. 19:11:13.549 | 70,00 € | 50 | |
22.02. 17:03:46.223 | 67,50 € | 72 | |
19.02. 11:42:13.212 | 68,50 € | 30 | |
19.02. 08:00:13.504 | 68,50 € | 25 | |
17.02. 20:12:58.194 | 70,00 € | 17 | |
15.02. 11:40:21.028 | 71,50 € | 10 | |
09.02. 09:21:23.090 | 74,50 € | 25 | |
04.02. 15:40:22.409 | 70,50 € | 50 | |
01.02. 16:49:05.533 | 65,50 € | 13 | |
29.01. 19:27:26.767 | 67,00 € | 50 | |
29.01. 19:24:19.467 | 67,00 € | 50 | |
26.01. 16:31:04.027 | 77,00 € | 4 | |
26.01. 15:30:50.561 | 79,50 € | 28 | |
26.01. 15:02:54.400 | 79,00 € | 4 | |
22.01. 14:08:17.925 | 74,50 € | 13 | |
21.01. 18:55:29.898 | 75,50 € | 13 | |
20.01. 19:56:44.777 | 75,50 € | 15 | |
20.01. 17:18:16.335 | 74,00 € | 50 | |
14.01. 12:33:10.864 | 67,50 € | 50 | |
12.01. 12:46:27.349 | 67,00 € | 50 | |
08.01. 20:59:00.272 | 66,00 € | 20 | |
08.01. 12:11:11.796 | 69,00 € | 30 | |
06.01. 22:08:49.115 | 66,00 € | 30 | |
28.12. 19:42:27.706 | 71,00 € | 10 | |
22.12. 08:22:21.787 | 70,50 € | 6 | |
21.12. 17:38:03.662 | 70,00 € | 25 | |
26.11. 20:55:10.436 | 77,50 € | 13 | |
23.11. 15:33:43.755 | 76,50 € | 11 | |
19.11. 13:56:14.000 | 77,00 € | 24 | |
18.11. 15:46:34.230 | 77,00 € | 45 | |
18.11. 09:47:26.008 | 76,50 € | 6 | |
13.11. 21:27:38.982 | 75,50 € | 52 | |
13.11. 17:58:26.547 | 76,00 € | 1 | |
13.11. 16:17:26.754 | 77,00 € | 45 | |
13.11. 08:30:40.195 | 75,00 € | 1 | |
11.11. 18:27:19.834 | 77,50 € | 6 | |
10.11. 18:17:15.832 | 74,50 € | 7 | |
09.11. 20:46:15.876 | 73,50 € | 9 | |
05.11. 15:58:41.566 | 82,00 € | 37 | |
04.11. 19:53:52.650 | 83,00 € | 72 | |
27.10. 15:34:32.389 | 79,50 € | 22 | |
15.10. 16:25:19.537 | 97,00 € | 7 | |
07.10. 19:59:57.500 | 90,00 € | 44 | |
07.10. 19:59:50.481 | 90,50 € | 6 | |
05.10. 20:07:50.323 | 93,50 € | 50 | |
05.10. 12:06:16.320 | 99,00 € | 50 | |
30.09. 19:43:23.966 | 95,00 € | 6 | |
29.09. 12:29:02.384 | 92,50 € | 52 | |
28.09. 21:27:34.432 | 94,00 € | 12 | |
28.09. 20:26:15.640 | 93,00 € | 25 | |
28.09. 15:37:57.571 | 90,00 € | 44 | |
11.08. 21:17:57.296 | 83,00 € | 50 | |
10.08. 11:34:07.383 | 85,50 € | 50 | |
03.08. 16:08:19.047 | 87,00 € | 22 | |
27.07. 16:10:35.673 | 80,00 € | 30 | |
22.07. 19:10:59.370 | 76,00 € | 1 | |
17.06. 15:42:35.306 | 69,50 € | 28 | |
11.06. 14:11:59.860 | 64,00 € | 1 | |
05.06. 16:04:41.686 | 66,50 € | 2 | |
05.06. 15:51:58.784 | 66,50 € | 300 | |
05.06. 15:46:24.744 | 66,50 € | 300 | |
05.06. 08:05:27.393 | 65,50 € | 300 | |
05.06. 08:04:21.212 | 65,50 € | 300 | |
03.06. 10:51:06.058 | 64,50 € | 1 | |
11.05. 17:24:59.141 | 53,50 € | 1 | |
24.03. 17:35:18.846 | 31,60 € | 3 | |
18.03. 17:07:32.455 | 26,40 € | 73 | |
04.03. 12:54:59.741 | 62,00 € | 2 | |
27.02. 18:32:13.874 | 61,00 € | 10 | |
20.02. 17:34:27.596 | 65,00 € | 8 | |
07.02. 16:06:23.113 | 66,50 € | 10 | |
30.01. 16:30:20.644 | 66,00 € | 10 | |
27.01. 08:42:42.907 | 60,50 € | 19 | |
06.01. 19:32:17.583 | 55,00 € | 9 | |
02.01. 09:47:40.139 | 55,00 € | 9 | |
27.12. 16:51:49.724 | 54,00 € | 1 | |
09.12. 14:47:07.417 | 59,00 € | 44 | |
02.12. 15:30:29.975 | 60,00 € | 2 | |
26.11. 21:26:15.213 | 60,00 € | 35 | |
25.11. 21:36:39.894 | 60,00 € | 40 | |
20.11. 20:00:02.229 | 61,50 € | 30 | |
11.11. 16:57:48.941 | 62,00 € | 3 | |
11.11. 15:47:06.815 | 61,50 € | 9 | |
07.11. 18:14:37.983 | 60,50 € | 160 | |
05.11. 17:01:58.080 | 62,00 € | 1 | |
05.11. 12:07:09.758 | 62,50 € | 50 | |
01.11. 11:05:47.162 | 64,50 € | 15 | |
29.10. 21:54:17.022 | 64,50 € | 7 | |
29.10. 19:41:38.979 | 64,50 € | 72 | |
29.10. 11:37:12.935 | 65,50 € | 5 | |
28.10. 19:28:56.022 | 65,50 € | 45 | |
28.10. 11:34:29.629 | 68,00 € | 30 | |
24.10. 17:17:23.899 | 69,00 € | 1 | |
23.10. 15:30:23.801 | 63,50 € | 39 | |
22.10. 16:20:44.145 | 67,00 € | 15 | |
21.10. 17:22:45.950 | 68,50 € | 290 | |
21.10. 15:58:00.738 | 68,50 € | 40 | |
18.10. 21:08:45.812 | 68,50 € | 72 | |
10.10. 18:43:40.279 | 64,00 € | 50 | |
10.10. 17:40:04.617 | 64,50 € | 1 | |
07.10. 18:34:22.106 | 65,50 € | 19 | |
04.10. 20:00:05.292 | 65,50 € | 160 | |
04.10. 19:47:18.623 | 66,00 € | 45 | |
03.10. 09:39:39.802 | 63,50 € | 3 | |
02.10. 09:18:13.758 | 64,50 € | 3 | |
27.09. 19:48:06.069 | 63,38 € | 70 | |
23.09. 15:42:52.129 | 63,87 € | 4 | |
23.09. 14:30:34.195 | 64,13 € | 3 | |
20.09. 18:33:34.661 | 64,26 € | 10 | |
18.09. 19:37:39.358 | 63,95 € | 10 | |
13.09. 20:15:10.329 | 62,19 € | 70 | |
12.09. 20:02:14.297 | 62,98 € | 4 | |
06.09. 09:44:24.045 | 59,09 € | 14 | |
03.09. 14:57:14.014 | 59,74 € | 33 | |
02.09. 10:36:14.698 | 59,20 € | 1 | |
26.08. 17:46:53.407 | 58,18 € | 15 | |
26.08. 09:22:47.826 | 58,16 € | 1 | |
13.08. 22:05:54.500 | 56,87 € | 35 | |
12.08. 17:14:33.518 | 55,17 € | 44 | |
05.08. 16:24:16.844 | 56,72 € | 8 | |
01.08. 18:59:40.976 | 57,83 € | 75 | |
29.07. 18:17:38.772 | 56,63 € | 63 | |
29.07. 13:43:54.131 | 58,04 € | 1 | |
25.07. 16:02:21.777 | 55,86 € | 63 | |
25.07. 07:39:42.749 | 49,03 € | 100 | |
23.07. 16:44:10.809 | 47,695 € | 1 | |
25.06. 15:35:21.440 | 44,125 € | 2 | |
06.05. 12:15:23.604 | 46,82 € | 26 | |
06.05. 11:02:07.594 | 46,825 € | 1 | |
29.04. 12:49:29.069 | 44,66 € | 1 | |
29.04. 10:17:35.109 | 45,205 € | 1 | |
29.04. 10:11:19.551 | 45,185 € | 1 | |
27.03. 11:12:29.514 | 39,955 € | 1 | |
02.01. 18:06:50.015 | 32,71 € | 2 | |
25.10. 17:39:22.113 | 30,901 € | 255 | |
25.10. 16:34:24.598 | 31,226 € | 255 | |
22.10. 16:11:18.776 | 29,004 € | 600 | |
26.07. 16:00:54.512 | 35,051 € | 300 | |
14.05. 15:37:37.635 | 37,508 € | 200 | |
14.05. 12:36:51.531 | 37,27 € | 200 | |
26.04. 15:57:09.637 | 35,521 € | 280 | |
26.04. 08:17:43.074 | 36,00 € | 200 | |
06.02. 17:47:20.888 | 36,995 € | 82 | |
05.02. 16:33:03.137 | 38,591 € | 82 | |
23.10. 16:24:40.416 | 41,43 € | 24 | |
11.08. 15:58:40.141 | 36,037 € | 2 | |
04.08. 15:41:39.598 | 36,761 € | 9 | |
23.05. 21:20:39.629 | 36,422 € | 9 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
15:37:00.000 | 66 | 146,00 € | 148,00 € | 66 |
15:36:00.000 | 66 | 146,00 € | 148,00 € | 66 |
15:35:00.000 | 66 | 147,00 € | 149,00 € | 66 |
15:34:00.000 | 66 | 146,00 € | 147,00 € | 66 |
15:33:00.000 | 66 | 146,00 € | 148,00 € | 66 |
15:32:00.000 | 66 | 145,00 € | 147,00 € | 66 |
15:31:00.000 | 66 | 144,00 € | 147,00 € | 66 |
15:30:00.000 | 66 | 147,00 € | 148,00 € | 66 |
15:28:00.000 | 50 | 147,00 € | 148,00 € | 50 |
Stammdaten
WKN | 876864 |
ISIN | US59001A1025 |
Branche | Bauhauptgewerbe |
Herkunft | USA |
Aktienanzahl | 37,51 Mio. |
Marktkapitalisierung | 6,75 Mrd. |
Dividende je Aktie | - USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 20,15 % |
Abstand 52W Hoch | 20,15 % |
Abstand 52W Tief | 14,65 % |
Vola 30 Tage | 18,57 % |
Vola 250 Tage | 53,81 % |
KGV | 6,20 (2021) |
KCV | 6,73 (2019) |
Gewinn je Aktie | 19,610 (2021) |
Cashflow/Aktie | 9,080 (2019) |
Dividende je Aktie | - USD (2021) |
Dividendenausschüttung in Mio. | - USD (2021) |
Performance
1 Woche | 169,500 | -7,670 | |
1 Monat | 168,500 | -7,122 | |
6 Monate | 152,500 | +2,623 | |
Lfd. Jahr | 156,000 | +0,321 | |
1 Jahr | 159,000 | -1,572 | |
3 Jahre | 100,500 | +55,721 | |
5 Jahre | 55,500 | +181,982 |