9,700€
0,52%
Echtzeit-Aktienkurs MasterBrand Inc.
Bid:
Ask:
Aktienkurse zur MasterBrand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 10,15 | 10,40 | 9,65 | 9,65 | -3,98% | - |
| 11.02.2026 | 9,68 | 10,40 | 8,55 | 10,05 | -13,73% | - |
| 10.02.2026 | 11,30 | 11,75 | 11,25 | 11,65 | 3,10% | - |
| 09.02.2026 | 11,40 | 11,55 | 11,25 | 11,30 | -1,74% | - |
| 06.02.2026 | 11,05 | 11,65 | 11,05 | 11,50 | 3,14% | - |
| 05.02.2026 | 11,15 | 11,30 | 11,05 | 11,15 | -0,89% | - |
| 04.02.2026 | 11,00 | 11,30 | 10,85 | 11,25 | 2,27% | - |
| 03.02.2026 | 10,55 | 11,30 | 10,55 | 11,00 | 3,29% | - |
| 02.02.2026 | 10,15 | 10,75 | 10,15 | 10,65 | 3,90% | - |
| 30.01.2026 | 10,00 | 10,30 | 9,93 | 10,25 | 2,24% | - |
| 29.01.2026 | 9,93 | 10,15 | 9,83 | 10,03 | -0,25% | - |
| 28.01.2026 | 10,03 | 10,25 | 9,95 | 10,05 | 1,01% | - |
| 27.01.2026 | 10,15 | 10,25 | 9,93 | 9,95 | -2,45% | - |
| 26.01.2026 | 10,55 | 10,65 | 10,15 | 10,20 | -4,23% | - |
| 23.01.2026 | 11,15 | 11,15 | 10,55 | 10,65 | -4,05% | - |
| 22.01.2026 | 11,15 | 11,30 | 10,95 | 11,10 | 1,37% | - |
| 21.01.2026 | 10,55 | 11,15 | 10,55 | 10,95 | 2,82% | - |
| 20.01.2026 | 10,95 | 11,00 | 10,55 | 10,65 | -3,62% | 19.550,00 |
| 19.01.2026 | 11,00 | 11,10 | 10,95 | 11,05 | -0,90% | - |
| 16.01.2026 | 11,15 | 11,25 | 11,05 | 11,15 | -0,45% | - |
| 15.01.2026 | 10,85 | 11,25 | 10,85 | 11,20 | 3,23% | - |
| 14.01.2026 | 10,55 | 10,95 | 10,50 | 10,85 | 1,88% | - |
| 13.01.2026 | 10,65 | 10,85 | 10,60 | 10,65 | 0,00% | 55.560,00 |
| 12.01.2026 | 10,45 | 10,85 | 10,25 | 10,65 | 1,91% | - |
| 09.01.2026 | 9,95 | 10,55 | 9,95 | 10,45 | 5,03% | - |
| 08.01.2026 | 9,68 | 10,15 | 9,63 | 9,95 | 3,11% | - |
| 07.01.2026 | 9,78 | 9,88 | 9,63 | 9,65 | -1,03% | - |
| 06.01.2026 | 9,63 | 9,85 | 9,48 | 9,75 | 2,09% | - |
| 05.01.2026 | 9,68 | 9,98 | 9,55 | 9,55 | -0,52% | - |
| 02.01.2026 | 9,40 | 9,70 | 9,38 | 9,60 | 1,59% | - |
| 30.12.2025 | 9,48 | 9,53 | 9,45 | 9,45 | 0,27% | - |
| 29.12.2025 | 9,55 | 9,73 | 9,40 | 9,43 | -0,53% | - |
| 23.12.2025 | 9,63 | 9,63 | 9,30 | 9,48 | -0,79% | - |
| 22.12.2025 | 9,55 | 9,65 | 9,38 | 9,55 | 0,79% | - |
| 19.12.2025 | 9,80 | 9,83 | 9,45 | 9,48 | -2,82% | - |
| 18.12.2025 | 9,75 | 9,75 | 9,73 | 9,75 | -1,76% | - |
| 17.12.2025 | 9,83 | 9,95 | 9,70 | 9,93 | 2,32% | - |
| 16.12.2025 | 9,80 | 9,95 | 9,70 | 9,70 | -1,02% | - |
| 15.12.2025 | 9,95 | 10,05 | 9,50 | 9,80 | -0,25% | - |
| 12.12.2025 | 10,25 | 10,25 | 9,48 | 9,83 | -1,01% | - |
| 11.12.2025 | 9,88 | 9,93 | 9,88 | 9,93 | -0,50% | - |
| 10.12.2025 | 9,45 | 10,05 | 9,08 | 9,98 | 5,56% | - |
| 09.12.2025 | 9,55 | 9,60 | 9,43 | 9,45 | -1,31% | - |
| 08.12.2025 | 9,60 | 9,63 | 9,30 | 9,58 | 0,79% | - |
| 05.12.2025 | 9,63 | 9,70 | 9,50 | 9,50 | -3,06% | - |
| 03.12.2025 | 9,73 | 9,95 | 9,60 | 9,80 | 1,55% | - |
| 02.12.2025 | 9,68 | 9,75 | 9,45 | 9,65 | 0,52% | - |
| 01.12.2025 | 9,50 | 9,78 | 9,33 | 9,60 | 1,05% | - |
| 28.11.2025 | 9,65 | 10,15 | 9,30 | 9,50 | -2,06% | - |
| 26.11.2025 | 9,55 | 9,80 | 9,45 | 9,70 | 2,11% | - |
| 25.11.2025 | 9,03 | 9,58 | 8,95 | 9,50 | 6,74% | - |
| 24.11.2025 | 8,85 | 9,05 | 8,63 | 8,90 | 1,71% | - |
| 21.11.2025 | 8,30 | 8,78 | 8,25 | 8,75 | 3,55% | - |
| 20.11.2025 | 8,45 | 8,45 | 8,43 | 8,45 | 1,50% | - |
| 19.11.2025 | 8,18 | 8,38 | 8,08 | 8,33 | -0,30% | - |
| 18.11.2025 | 8,45 | 8,48 | 8,30 | 8,35 | -1,47% | - |
| 17.11.2025 | 8,78 | 8,80 | 8,43 | 8,48 | -3,14% | - |
| 14.11.2025 | 8,78 | 8,88 | 8,55 | 8,75 | -1,41% | - |
| 13.11.2025 | 9,10 | 9,13 | 8,88 | 8,88 | -2,47% | - |
| 12.11.2025 | 9,13 | 9,30 | 9,05 | 9,10 | 1,11% | - |
| 11.11.2025 | 9,23 | 9,53 | 9,00 | 9,00 | -2,70% | - |
| 10.11.2025 | 9,53 | 9,65 | 9,25 | 9,25 | -1,86% | - |
| 07.11.2025 | 9,63 | 9,70 | 9,40 | 9,43 | -0,79% | - |
| 06.11.2025 | 9,45 | 9,68 | 9,33 | 9,50 | 2,15% | - |
| 05.11.2025 | 10,95 | 11,00 | 9,28 | 9,30 | -15,45% | - |
| 04.11.2025 | 10,70 | 11,15 | 10,60 | 11,00 | 2,80% | - |
| 03.11.2025 | 11,05 | 11,05 | 10,60 | 10,70 | -1,83% | - |
| 31.10.2025 | 11,00 | 11,35 | 10,80 | 10,90 | -2,24% | - |
| 30.10.2025 | 11,10 | 11,15 | 10,90 | 11,15 | 1,36% | - |
| 29.10.2025 | 11,20 | 11,35 | 10,90 | 11,00 | 0,00% | - |
| 28.10.2025 | 11,05 | 11,30 | 10,70 | 11,00 | 0,92% | - |
| 27.10.2025 | 11,15 | 11,25 | 10,90 | 10,90 | -2,68% | - |
| 23.10.2025 | 11,15 | 11,25 | 11,05 | 11,20 | 3,70% | - |
| 22.10.2025 | 10,95 | 11,20 | 10,80 | 10,80 | -1,82% | - |
| 21.10.2025 | 11,00 | 11,35 | 11,00 | 11,00 | -0,45% | - |
| 20.10.2025 | 11,05 | 11,25 | 10,95 | 11,05 | 1,38% | - |
| 17.10.2025 | 10,90 | 11,15 | 10,90 | 10,90 | -3,11% | - |
| 16.10.2025 | 11,30 | 11,30 | 11,25 | 11,25 | 0,45% | - |
| 15.10.2025 | 11,30 | 11,65 | 11,20 | 11,20 | 0,90% | - |
| 14.10.2025 | 10,95 | 11,30 | 10,75 | 11,10 | 0,91% | - |
| 13.10.2025 | 11,10 | 11,30 | 10,95 | 11,00 | 0,92% | - |
| 10.10.2025 | 11,35 | 11,50 | 10,90 | 10,90 | -4,39% | - |
| 08.10.2025 | 11,15 | 11,60 | 11,00 | 11,40 | 4,59% | - |
| 07.10.2025 | 11,20 | 11,35 | 10,90 | 10,90 | -1,80% | - |
| 06.10.2025 | 11,55 | 11,55 | 11,10 | 11,10 | -1,77% | - |
| 03.10.2025 | 11,50 | 11,60 | 11,30 | 11,30 | -0,88% | - |
| 02.10.2025 | 11,20 | 11,50 | 11,15 | 11,40 | 1,79% | - |
| 01.10.2025 | 11,05 | 11,30 | 11,05 | 11,20 | -3,45% | - |
| 29.09.2025 | 11,75 | 11,85 | 11,35 | 11,60 | -0,43% | - |
| 26.09.2025 | 11,60 | 12,00 | 11,40 | 11,65 | 5,91% | - |
| 25.09.2025 | 11,00 | 11,15 | 10,90 | 11,00 | -1,35% | - |
| 24.09.2025 | 11,10 | 11,15 | 11,10 | 11,15 | 1,36% | - |
| 23.09.2025 | 10,95 | 11,15 | 10,95 | 11,00 | 0,92% | - |
| 22.09.2025 | 11,10 | 11,15 | 10,75 | 10,90 | -1,80% | - |
| 19.09.2025 | 11,50 | 11,55 | 11,05 | 11,10 | -3,90% | - |
| 18.09.2025 | 11,25 | 11,75 | 11,25 | 11,55 | -2,94% | - |
| 17.09.2025 | 11,65 | 11,90 | 11,50 | 11,90 | 3,03% | - |
| 16.09.2025 | 11,60 | 11,80 | 11,45 | 11,55 | 0,00% | - |
| 15.09.2025 | 11,50 | 11,60 | 11,35 | 11,55 | 0,87% | - |
| 12.09.2025 | 11,45 | 11,55 | 11,20 | 11,45 | 0,44% | - |