12,200€
-2,01%
Echtzeit-Aktienkurs Monro Muffler Brake Inc.
Bid:
Ask:
Aktienkurse zur Monro Muffler Brake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 12,35 | 12,50 | 11,80 | 12,20 | -2,01% | 25,00 |
| 31.07.2025 | 11,45 | 12,60 | 10,80 | 12,45 | 9,69% | - |
| 30.07.2025 | 14,15 | 14,80 | 10,85 | 11,35 | -19,79% | - |
| 29.07.2025 | 14,10 | 14,45 | 13,90 | 14,15 | 0,35% | - |
| 28.07.2025 | 13,45 | 14,15 | 13,45 | 14,10 | 4,44% | - |
| 25.07.2025 | 13,50 | 13,75 | 13,25 | 13,50 | 0,00% | - |
| 24.07.2025 | 14,15 | 14,20 | 13,30 | 13,50 | -4,59% | - |
| 23.07.2025 | 14,15 | 14,50 | 13,50 | 14,15 | 0,35% | - |
| 22.07.2025 | 12,75 | 14,20 | 12,70 | 14,10 | 10,59% | - |
| 21.07.2025 | 12,45 | 12,85 | 12,40 | 12,75 | 2,41% | - |
| 18.07.2025 | 12,85 | 13,20 | 12,35 | 12,45 | -2,73% | - |
| 17.07.2025 | 12,80 | 13,80 | 12,70 | 12,80 | 0,39% | - |
| 16.07.2025 | 12,95 | 13,40 | 12,35 | 12,75 | -1,92% | - |
| 15.07.2025 | 13,45 | 13,65 | 12,95 | 13,00 | -3,70% | - |
| 14.07.2025 | 13,75 | 13,80 | 13,35 | 13,50 | -2,17% | - |
| 11.07.2025 | 13,80 | 13,95 | 13,45 | 13,80 | 0,00% | - |
| 10.07.2025 | 13,45 | 14,15 | 13,40 | 13,80 | 2,60% | - |
| 09.07.2025 | 13,55 | 13,65 | 13,20 | 13,45 | -1,10% | - |
| 08.07.2025 | 13,45 | 13,75 | 13,30 | 13,60 | 1,12% | - |
| 07.07.2025 | 14,05 | 14,20 | 13,40 | 13,45 | -4,27% | - |
| 04.07.2025 | 14,15 | 14,15 | 14,05 | 14,05 | -0,35% | - |
| 03.07.2025 | 14,10 | 14,35 | 13,75 | 14,10 | -0,35% | - |
| 02.07.2025 | 13,55 | 14,15 | 13,55 | 14,15 | 4,04% | - |
| 01.07.2025 | 12,65 | 13,85 | 12,25 | 13,60 | 7,51% | - |
| 30.06.2025 | 12,55 | 12,80 | 12,15 | 12,65 | 0,40% | - |
| 27.06.2025 | 11,85 | 12,65 | 11,80 | 12,60 | 6,33% | - |
| 26.06.2025 | 11,85 | 11,90 | 11,55 | 11,85 | 0,42% | - |
| 25.06.2025 | 12,50 | 12,55 | 11,75 | 11,80 | -5,22% | - |
| 24.06.2025 | 12,70 | 12,85 | 12,20 | 12,45 | -1,97% | - |
| 23.06.2025 | 12,40 | 12,80 | 12,20 | 12,70 | 2,42% | - |
| 20.06.2025 | 12,30 | 12,50 | 12,15 | 12,40 | 2,06% | - |
| 19.06.2025 | 12,25 | 12,55 | 12,15 | 12,15 | -0,82% | - |
| 18.06.2025 | 12,55 | 12,80 | 12,25 | 12,25 | -2,39% | - |
| 17.06.2025 | 12,75 | 13,00 | 12,50 | 12,55 | -1,57% | - |
| 16.06.2025 | 12,65 | 12,90 | 12,55 | 12,75 | 0,79% | - |
| 13.06.2025 | 13,60 | 13,60 | 12,60 | 12,65 | -6,30% | - |
| 12.06.2025 | 13,60 | 13,60 | 13,20 | 13,50 | -0,74% | - |
| 11.06.2025 | 14,70 | 14,80 | 13,60 | 13,60 | -6,53% | - |
| 10.06.2025 | 15,10 | 15,25 | 14,50 | 14,55 | -3,32% | - |
| 09.06.2025 | 14,20 | 15,30 | 14,15 | 15,05 | 5,99% | - |
| 06.06.2025 | 13,85 | 14,30 | 13,85 | 14,20 | 2,53% | - |
| 05.06.2025 | 14,00 | 14,05 | 13,70 | 13,85 | -0,72% | - |
| 04.06.2025 | 14,20 | 14,25 | 13,85 | 13,95 | -1,76% | - |
| 03.06.2025 | 13,60 | 14,30 | 13,25 | 14,20 | 4,41% | - |
| 02.06.2025 | 13,50 | 14,00 | 13,05 | 13,60 | 0,37% | - |
| 30.05.2025 | 13,95 | 14,15 | 13,35 | 13,55 | -2,87% | - |
| 29.05.2025 | 14,85 | 15,25 | 13,60 | 13,95 | -5,74% | 10,00 |
| 28.05.2025 | 11,25 | 15,80 | 11,25 | 14,80 | 31,56% | 200,00 |
| 27.05.2025 | 11,15 | 11,45 | 11,05 | 11,25 | 0,00% | - |
| 26.05.2025 | 10,95 | 11,25 | 10,95 | 11,25 | 0,90% | - |
| 23.05.2025 | 11,35 | 11,45 | 10,85 | 11,15 | -0,89% | - |
| 22.05.2025 | 10,95 | 11,40 | 10,90 | 11,25 | 2,74% | - |
| 21.05.2025 | 12,15 | 12,20 | 10,80 | 10,95 | -9,88% | - |
| 20.05.2025 | 12,25 | 12,45 | 12,10 | 12,15 | -0,41% | - |
| 19.05.2025 | 12,15 | 12,40 | 11,85 | 12,20 | 0,41% | - |
| 16.05.2025 | 11,55 | 12,25 | 11,50 | 12,15 | 4,74% | - |
| 15.05.2025 | 11,65 | 11,65 | 11,35 | 11,60 | 0,00% | - |
| 14.05.2025 | 11,45 | 11,70 | 11,30 | 11,60 | 1,31% | - |
| 13.05.2025 | 11,75 | 11,80 | 11,40 | 11,45 | -2,55% | - |
| 12.05.2025 | 10,90 | 12,00 | 10,90 | 11,75 | 7,31% | - |
| 09.05.2025 | 11,45 | 11,85 | 10,90 | 10,95 | -3,95% | - |
| 08.05.2025 | 11,65 | 11,65 | 11,10 | 11,40 | 0,44% | - |
| 07.05.2025 | 11,80 | 11,95 | 11,35 | 11,35 | -3,81% | - |
| 06.05.2025 | 12,20 | 12,25 | 11,80 | 11,80 | -3,67% | - |
| 05.05.2025 | 12,70 | 12,70 | 12,20 | 12,25 | -3,16% | - |
| 02.05.2025 | 12,45 | 12,70 | 12,45 | 12,65 | 2,85% | - |
| 30.04.2025 | 12,45 | 13,50 | 11,90 | 12,30 | -1,20% | - |
| 29.04.2025 | 12,70 | 12,75 | 12,30 | 12,45 | -1,97% | - |
| 28.04.2025 | 12,75 | 12,90 | 12,50 | 12,70 | -0,39% | - |
| 25.04.2025 | 12,80 | 12,90 | 12,50 | 12,75 | -0,39% | - |
| 24.04.2025 | 12,70 | 12,80 | 12,50 | 12,80 | 0,79% | - |
| 23.04.2025 | 12,55 | 13,40 | 12,50 | 12,70 | 1,20% | - |
| 22.04.2025 | 12,25 | 12,75 | 12,10 | 12,55 | 2,45% | - |
| 17.04.2025 | 12,05 | 12,35 | 11,90 | 12,25 | 1,24% | - |
| 16.04.2025 | 12,45 | 12,45 | 12,00 | 12,10 | -2,81% | - |
| 15.04.2025 | 12,55 | 12,80 | 12,25 | 12,45 | -0,80% | - |
| 14.04.2025 | 13,05 | 13,35 | 12,35 | 12,55 | -3,83% | - |
| 11.04.2025 | 13,25 | 13,30 | 12,55 | 13,05 | -2,25% | - |
| 10.04.2025 | 14,20 | 14,20 | 12,85 | 13,35 | -5,99% | - |
| 09.04.2025 | 13,05 | 14,70 | 12,80 | 14,20 | 8,40% | - |
| 08.04.2025 | 14,10 | 14,45 | 13,00 | 13,10 | -7,09% | - |
| 07.04.2025 | 13,80 | 14,25 | 12,55 | 14,10 | 2,17% | - |
| 04.04.2025 | 13,10 | 14,05 | 12,55 | 13,80 | 4,94% | - |
| 03.04.2025 | 13,85 | 13,85 | 12,55 | 13,15 | -5,05% | - |
| 02.04.2025 | 13,50 | 14,00 | 13,40 | 13,85 | 2,59% | - |
| 01.04.2025 | 13,35 | 13,70 | 12,80 | 13,50 | 1,50% | - |
| 31.03.2025 | 14,65 | 14,70 | 13,05 | 13,30 | -9,22% | - |
| 28.03.2025 | 15,30 | 15,35 | 14,50 | 14,65 | -4,25% | - |
| 27.03.2025 | 15,20 | 15,50 | 15,10 | 15,30 | 0,66% | - |
| 26.03.2025 | 14,85 | 15,20 | 14,80 | 15,20 | 2,36% | - |
| 25.03.2025 | 15,50 | 15,55 | 14,85 | 14,85 | -4,19% | - |
| 24.03.2025 | 15,80 | 16,70 | 15,40 | 15,50 | -2,52% | - |
| 21.03.2025 | 15,70 | 16,00 | 15,50 | 15,90 | 0,95% | - |
| 20.03.2025 | 15,65 | 16,05 | 15,60 | 15,75 | 0,64% | - |
| 19.03.2025 | 15,40 | 15,80 | 15,40 | 15,65 | 0,64% | - |
| 18.03.2025 | 15,40 | 15,55 | 15,05 | 15,55 | -0,32% | - |
| 17.03.2025 | 15,00 | 15,60 | 14,90 | 15,60 | 4,00% | - |
| 14.03.2025 | 14,80 | 15,30 | 14,55 | 15,00 | 1,69% | - |
| 13.03.2025 | 14,90 | 15,30 | 14,50 | 14,75 | 1,37% | - |
| 12.03.2025 | 14,95 | 15,45 | 14,45 | 14,55 | -1,69% | - |