17,900€
-2,19%
Echtzeit-Aktienkurs Monro Muffler Brake Inc.
Bid:
Ask:
Aktienkurse zur Monro Muffler Brake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 18,30 | 18,80 | 17,70 | 17,90 | -2,19% | - |
| 20.02.2025 | 18,50 | 18,65 | 18,00 | 18,30 | -1,08% | - |
| 19.02.2025 | 18,55 | 18,75 | 18,25 | 18,50 | -0,54% | - |
| 18.02.2025 | 18,85 | 19,10 | 18,50 | 18,60 | -1,33% | - |
| 17.02.2025 | 18,50 | 18,95 | 18,50 | 18,85 | 0,27% | - |
| 14.02.2025 | 18,25 | 18,95 | 17,85 | 18,80 | 2,73% | - |
| 13.02.2025 | 18,45 | 18,80 | 18,30 | 18,30 | -0,54% | - |
| 12.02.2025 | 18,95 | 19,10 | 18,30 | 18,40 | -2,65% | - |
| 11.02.2025 | 18,95 | 19,05 | 18,30 | 18,90 | -0,26% | - |
| 10.02.2025 | 18,30 | 19,00 | 18,30 | 18,95 | 3,55% | - |
| 07.02.2025 | 19,00 | 19,10 | 18,10 | 18,30 | -3,68% | - |
| 06.02.2025 | 18,45 | 19,40 | 18,45 | 19,00 | 2,98% | - |
| 05.02.2025 | 18,20 | 18,45 | 17,90 | 18,45 | 1,65% | - |
| 04.02.2025 | 17,95 | 18,40 | 17,70 | 18,15 | 0,55% | - |
| 03.02.2025 | 18,95 | 19,15 | 17,95 | 18,05 | -5,00% | - |
| 31.01.2025 | 18,90 | 19,20 | 18,35 | 19,00 | 0,80% | - |
| 30.01.2025 | 19,50 | 19,60 | 18,15 | 18,85 | -3,33% | - |
| 29.01.2025 | 21,10 | 21,40 | 18,60 | 19,50 | -7,58% | - |
| 28.01.2025 | 20,90 | 21,50 | 20,50 | 21,10 | 0,96% | - |
| 27.01.2025 | 21,00 | 21,40 | 20,70 | 20,90 | -0,48% | - |
| 24.01.2025 | 20,70 | 21,10 | 20,50 | 21,00 | 1,45% | - |
| 23.01.2025 | 20,80 | 23,70 | 20,50 | 20,70 | -0,48% | - |
| 22.01.2025 | 20,90 | 21,10 | 20,30 | 20,80 | -0,95% | - |
| 21.01.2025 | 20,80 | 21,30 | 20,70 | 21,00 | 1,45% | - |
| 20.01.2025 | 21,00 | 21,10 | 20,50 | 20,70 | -1,90% | - |
| 17.01.2025 | 21,20 | 21,80 | 21,00 | 21,10 | -0,47% | - |
| 16.01.2025 | 21,50 | 22,00 | 21,00 | 21,20 | -1,40% | - |
| 15.01.2025 | 21,30 | 22,00 | 21,30 | 21,50 | 1,42% | - |
| 14.01.2025 | 21,30 | 21,80 | 21,10 | 21,20 | -0,93% | - |
| 13.01.2025 | 21,50 | 22,00 | 21,10 | 21,40 | -0,47% | - |
| 10.01.2025 | 21,50 | 21,50 | 21,40 | 21,50 | 0,00% | - |
| 09.01.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 08.01.2025 | 22,00 | 22,30 | 21,50 | 21,50 | -2,27% | - |
| 07.01.2025 | 22,70 | 22,80 | 21,60 | 22,00 | -3,08% | - |
| 06.01.2025 | 23,50 | 23,70 | 22,40 | 22,70 | -3,40% | - |
| 03.01.2025 | 24,00 | 24,00 | 23,20 | 23,50 | -1,67% | - |
| 02.01.2025 | 23,60 | 24,40 | 23,60 | 23,90 | 1,27% | - |
| 30.12.2024 | 23,70 | 23,80 | 23,60 | 23,60 | -0,84% | - |
| 27.12.2024 | 24,20 | 24,20 | 23,80 | 23,80 | -1,24% | - |
| 23.12.2024 | 24,20 | 24,60 | 24,00 | 24,10 | 0,00% | - |
| 20.12.2024 | 24,30 | 24,80 | 23,80 | 24,10 | -0,82% | - |
| 19.12.2024 | 24,10 | 25,20 | 23,80 | 24,30 | 0,83% | - |
| 18.12.2024 | 24,50 | 25,60 | 23,90 | 24,10 | -1,63% | - |
| 17.12.2024 | 24,70 | 25,60 | 24,40 | 24,50 | -0,81% | - |
| 16.12.2024 | 24,70 | 25,20 | 24,50 | 24,70 | 0,00% | - |
| 13.12.2024 | 25,40 | 25,90 | 24,60 | 24,70 | -2,76% | - |
| 12.12.2024 | 26,20 | 26,40 | 25,40 | 25,40 | -3,05% | - |
| 11.12.2024 | 26,10 | 26,60 | 26,10 | 26,20 | 0,38% | - |
| 10.12.2024 | 26,10 | 26,50 | 25,60 | 26,10 | 0,00% | - |
| 09.12.2024 | 25,80 | 26,20 | 25,50 | 26,10 | 1,16% | - |
| 06.12.2024 | 25,40 | 26,00 | 25,20 | 25,80 | 1,57% | - |
| 05.12.2024 | 26,20 | 26,30 | 25,30 | 25,40 | -3,42% | - |
| 04.12.2024 | 26,10 | 26,50 | 26,00 | 26,30 | 0,38% | - |
| 03.12.2024 | 26,70 | 27,00 | 25,80 | 26,20 | -3,32% | - |
| 02.12.2024 | 26,60 | 27,10 | 26,20 | 27,10 | 1,88% | - |
| 29.11.2024 | 26,80 | 27,00 | 26,30 | 26,60 | -0,75% | - |
| 28.11.2024 | 26,70 | 26,90 | 26,70 | 26,80 | 0,37% | - |
| 27.11.2024 | 26,50 | 27,20 | 26,20 | 26,70 | 0,75% | - |
| 26.11.2024 | 26,90 | 27,00 | 26,00 | 26,50 | -1,49% | - |
| 25.11.2024 | 25,90 | 27,00 | 25,70 | 26,90 | 3,46% | - |
| 22.11.2024 | 25,60 | 26,30 | 25,60 | 26,00 | 1,56% | - |
| 21.11.2024 | 25,40 | 26,50 | 25,10 | 25,60 | 0,79% | - |
| 20.11.2024 | 26,60 | 26,70 | 25,30 | 25,40 | -4,51% | - |
| 19.11.2024 | 27,10 | 27,40 | 26,20 | 26,60 | -1,85% | - |
| 18.11.2024 | 27,70 | 27,80 | 27,10 | 27,10 | -2,17% | - |
| 15.11.2024 | 27,90 | 28,10 | 27,40 | 27,70 | -0,72% | - |
| 14.11.2024 | 28,20 | 28,50 | 27,40 | 27,90 | -1,06% | - |
| 13.11.2024 | 27,90 | 28,40 | 27,40 | 28,20 | 1,08% | - |
| 12.11.2024 | 27,90 | 28,20 | 27,20 | 27,90 | 0,00% | - |
| 11.11.2024 | 27,60 | 28,10 | 27,60 | 27,90 | 1,09% | - |
| 08.11.2024 | 27,50 | 27,90 | 27,10 | 27,60 | 0,36% | - |
| 07.11.2024 | 27,20 | 27,90 | 26,50 | 27,50 | 1,10% | 1,00 |
| 06.11.2024 | 26,20 | 27,60 | 25,70 | 27,20 | 7,51% | - |
| 05.11.2024 | 25,40 | 25,40 | 24,60 | 25,30 | -0,39% | - |
| 04.11.2024 | 25,40 | 26,00 | 25,30 | 25,40 | 0,00% | - |
| 01.11.2024 | 25,20 | 25,70 | 25,00 | 25,40 | 0,79% | - |
| 31.10.2024 | 25,50 | 26,00 | 25,00 | 25,20 | -1,18% | - |
| 30.10.2024 | 24,80 | 25,80 | 23,70 | 25,50 | 2,82% | - |
| 29.10.2024 | 25,80 | 26,00 | 24,30 | 24,80 | -3,88% | - |
| 28.10.2024 | 25,50 | 26,00 | 25,00 | 25,80 | 1,18% | - |
| 25.10.2024 | 25,60 | 26,00 | 25,20 | 25,50 | -0,39% | - |
| 24.10.2024 | 25,30 | 25,60 | 25,20 | 25,60 | 1,19% | - |
| 23.10.2024 | 25,20 | 25,60 | 25,00 | 25,30 | -0,39% | - |
| 22.10.2024 | 25,40 | 25,50 | 24,90 | 25,40 | 0,00% | - |
| 21.10.2024 | 25,80 | 26,40 | 25,30 | 25,40 | -1,55% | - |
| 18.10.2024 | 26,00 | 26,20 | 25,70 | 25,80 | -0,77% | - |
| 17.10.2024 | 25,90 | 26,30 | 25,60 | 26,00 | 0,39% | - |
| 16.10.2024 | 25,00 | 26,20 | 25,00 | 25,90 | 3,60% | - |
| 15.10.2024 | 25,00 | 25,40 | 24,80 | 25,00 | 0,00% | - |
| 14.10.2024 | 24,60 | 25,50 | 24,40 | 25,00 | 1,63% | - |
| 11.10.2024 | 24,40 | 24,60 | 24,20 | 24,60 | 0,82% | - |
| 10.10.2024 | 25,20 | 25,20 | 24,20 | 24,40 | -3,17% | - |
| 09.10.2024 | 25,00 | 25,50 | 24,70 | 25,20 | 0,80% | - |
| 08.10.2024 | 25,30 | 25,60 | 24,60 | 25,00 | -1,19% | - |
| 07.10.2024 | 26,00 | 26,00 | 25,10 | 25,30 | -2,69% | - |
| 04.10.2024 | 25,40 | 26,50 | 25,30 | 26,00 | 2,36% | - |
| 03.10.2024 | 25,80 | 25,80 | 25,00 | 25,40 | -1,55% | - |
| 02.10.2024 | 26,10 | 26,10 | 25,20 | 25,80 | -1,15% | - |
| 01.10.2024 | 26,00 | 26,20 | 25,40 | 26,10 | 0,38% | - |
| 30.09.2024 | 25,80 | 26,00 | 25,40 | 26,00 | 0,78% | - |