13,500€
Echtzeit-Aktienkurs Monro Muffler Brake Inc.
Bid:
Ask:
Aktienkurse zur Monro Muffler Brake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 13,50 | 13,60 | 13,45 | 13,50 | 0,00% | - |
| 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% | - |
| 11.03.2025 | 15,65 | 15,65 | 14,60 | 14,80 | -4,21% | - |
| 10.03.2025 | 15,40 | 15,95 | 15,05 | 15,45 | 0,00% | - |
| 07.03.2025 | 15,60 | 15,80 | 15,30 | 15,45 | -0,64% | - |
| 06.03.2025 | 15,20 | 15,60 | 14,85 | 15,55 | 2,30% | - |
| 05.03.2025 | 15,80 | 16,50 | 14,80 | 15,20 | -4,10% | - |
| 04.03.2025 | 16,60 | 16,70 | 15,85 | 15,85 | -5,09% | - |
| 03.03.2025 | 17,00 | 18,05 | 16,65 | 16,70 | -2,34% | - |
| 28.02.2025 | 17,00 | 17,15 | 16,80 | 17,10 | 0,59% | - |
| 27.02.2025 | 17,60 | 17,75 | 17,00 | 17,00 | -3,41% | - |
| 26.02.2025 | 17,85 | 17,95 | 17,00 | 17,60 | -0,56% | - |
| 25.02.2025 | 17,65 | 17,90 | 17,30 | 17,70 | 0,00% | - |
| 24.02.2025 | 17,90 | 18,15 | 17,45 | 17,70 | -1,12% | - |
| 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 |