65,110$
0,52%
Echtzeit-Aktienkurs Masco Corp
Bid:
Ask:
Aktienkurse zur Masco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 64,32 | 65,65 | 64,00 | 65,11 | 0,52% | 2.535.983,00 |
| 16.12.2025 | 65,01 | 65,35 | 64,20 | 64,77 | -0,23% | 2.116.157,00 |
| 15.12.2025 | 65,00 | 65,00 | 62,74 | 64,92 | 1,53% | 2.989.433,00 |
| 12.12.2025 | 64,59 | 65,17 | 63,67 | 63,94 | -1,16% | 1.736.533,00 |
| 11.12.2025 | 63,77 | 65,00 | 63,77 | 64,69 | 1,97% | 2.678.905,00 |
| 10.12.2025 | 61,52 | 63,79 | 61,36 | 63,44 | 3,81% | 3.002.148,00 |
| 09.12.2025 | 62,11 | 62,76 | 61,02 | 61,11 | -2,16% | 2.425.343,00 |
| 08.12.2025 | 62,50 | 62,54 | 61,64 | 62,46 | -1,17% | 2.873.904,00 |
| 05.12.2025 | 63,70 | 65,07 | 62,64 | 63,20 | -1,86% | 4.249.902,00 |
| 04.12.2025 | 64,66 | 65,44 | 64,22 | 64,40 | -0,34% | 2.742.944,00 |
| 03.12.2025 | 64,37 | 65,38 | 64,13 | 64,62 | 0,54% | 1.589.330,00 |
| 02.12.2025 | 64,69 | 64,74 | 63,67 | 64,27 | -0,77% | 2.585.080,00 |
| 01.12.2025 | 63,51 | 65,43 | 63,51 | 64,77 | -0,15% | 1.870.530,00 |
| 28.11.2025 | 64,43 | 65,06 | 64,16 | 64,87 | 0,70% | 829.537,00 |
| 26.11.2025 | 62,97 | 64,89 | 62,88 | 64,42 | 1,71% | 2.880.367,00 |
| 25.11.2025 | 61,95 | 63,71 | 61,95 | 63,34 | 2,59% | 4.047.045,00 |
| 24.11.2025 | 62,06 | 62,67 | 61,71 | 61,74 | 2,73% | 3.298.307,00 |
| 20.11.2025 | 59,76 | 60,62 | 59,60 | 60,10 | 1,11% | 2.816.305,00 |
| 19.11.2025 | 59,19 | 59,90 | 58,71 | 59,44 | 0,59% | 2.503.903,00 |
| 18.11.2025 | 58,98 | 59,60 | 58,29 | 59,09 | -0,45% | 2.613.989,00 |
| 17.11.2025 | 60,77 | 60,87 | 59,23 | 59,36 | -3,95% | 2.320.052,00 |
| 13.11.2025 | 62,14 | 63,05 | 61,60 | 61,80 | -1,15% | 1.738.904,00 |
| 12.11.2025 | 62,00 | 62,74 | 61,85 | 62,52 | 0,95% | 1.673.303,00 |
| 11.11.2025 | 61,62 | 62,23 | 61,42 | 61,93 | 0,75% | 1.775.569,00 |
| 10.11.2025 | 62,06 | 62,25 | 61,01 | 61,47 | -0,84% | 1.833.448,00 |
| 07.11.2025 | 61,67 | 62,48 | 61,40 | 61,99 | -0,18% | 2.942.077,00 |
| 06.11.2025 | 63,45 | 63,73 | 62,02 | 62,10 | -2,07% | 2.838.366,00 |
| 05.11.2025 | 62,56 | 64,48 | 61,51 | 63,41 | 0,65% | 4.507.851,00 |
| 04.11.2025 | 62,82 | 63,70 | 62,52 | 63,00 | -1,10% | 2.792.947,00 |
| 03.11.2025 | 64,60 | 64,60 | 63,08 | 63,70 | -1,64% | 3.485.408,00 |
| 31.10.2025 | 64,65 | 65,18 | 64,31 | 64,76 | -0,35% | 2.260.502,00 |
| 30.10.2025 | 64,84 | 66,59 | 64,70 | 64,99 | -0,35% | 3.032.081,00 |
| 29.10.2025 | 64,50 | 68,00 | 63,98 | 65,22 | -4,69% | 4.476.334,00 |
| 28.10.2025 | 68,33 | 69,27 | 67,80 | 68,43 | 0,16% | 3.965.591,00 |
| 27.10.2025 | 68,89 | 69,31 | 68,08 | 68,32 | 0,26% | 1.923.401,00 |
| 24.10.2025 | 69,86 | 70,45 | 68,02 | 68,14 | -1,94% | 2.203.033,00 |
| 23.10.2025 | 68,84 | 69,65 | 68,39 | 69,49 | 0,74% | 1.305.090,00 |
| 22.10.2025 | 69,87 | 70,39 | 68,94 | 68,98 | -1,71% | 1.412.143,00 |
| 21.10.2025 | 68,19 | 70,51 | 68,00 | 70,18 | 2,14% | 1.435.014,00 |
| 20.10.2025 | 68,23 | 68,95 | 67,88 | 68,71 | 1,24% | 1.466.299,00 |
| 17.10.2025 | 68,08 | 68,41 | 67,34 | 67,87 | -0,24% | 1.798.599,00 |
| 16.10.2025 | 67,83 | 68,12 | 67,17 | 68,03 | 0,77% | 1.741.901,00 |
| 15.10.2025 | 68,28 | 68,92 | 67,16 | 67,51 | -0,91% | 1.538.586,00 |
| 14.10.2025 | 65,56 | 68,45 | 65,41 | 68,13 | 3,24% | 1.968.103,00 |
| 13.10.2025 | 65,63 | 66,19 | 65,45 | 65,99 | 1,38% | 2.090.519,00 |
| 10.10.2025 | 67,53 | 68,17 | 64,98 | 65,09 | -3,43% | 2.261.515,00 |
| 09.10.2025 | 68,71 | 68,82 | 67,10 | 67,40 | -2,05% | 1.481.259,00 |
| 08.10.2025 | 68,99 | 68,99 | 67,94 | 68,81 | 0,41% | 1.269.078,00 |
| 07.10.2025 | 68,89 | 69,05 | 68,34 | 68,53 | -0,38% | 1.892.777,00 |
| 06.10.2025 | 70,73 | 70,73 | 68,57 | 68,79 | -3,11% | 1.814.460,00 |
| 02.10.2025 | 70,18 | 71,06 | 69,84 | 71,00 | 1,11% | 1.758.882,00 |
| 01.10.2025 | 69,85 | 70,75 | 69,70 | 70,22 | -0,24% | 1.583.721,00 |
| 30.09.2025 | 70,44 | 70,55 | 69,54 | 70,39 | 0,50% | 1.821.113,00 |
| 29.09.2025 | 71,01 | 71,10 | 69,18 | 70,04 | -0,57% | 2.257.211,00 |
| 26.09.2025 | 70,68 | 70,84 | 69,73 | 70,44 | -0,06% | 1.717.411,00 |
| 25.09.2025 | 71,03 | 71,75 | 70,26 | 70,48 | -1,54% | 1.866.643,00 |
| 24.09.2025 | 71,41 | 71,98 | 70,97 | 71,58 | 0,00% | 2.543.998,00 |
| 23.09.2025 | 71,26 | 71,63 | 70,73 | 71,58 | 0,77% | 3.547.938,00 |
| 22.09.2025 | 72,26 | 72,50 | 71,03 | 71,03 | -1,67% | 2.960.648,00 |
| 19.09.2025 | 73,09 | 73,09 | 72,03 | 72,24 | -1,03% | 4.787.674,00 |
| 18.09.2025 | 72,81 | 73,29 | 72,43 | 72,99 | 0,72% | 2.894.872,00 |
| 17.09.2025 | 73,68 | 75,54 | 71,78 | 72,47 | -1,13% | 2.737.035,00 |
| 16.09.2025 | 73,93 | 74,07 | 73,07 | 73,30 | -0,22% | 2.082.451,00 |
| 15.09.2025 | 74,00 | 74,21 | 73,07 | 73,46 | -0,23% | 1.422.968,00 |
| 12.09.2025 | 74,95 | 75,03 | 73,54 | 73,63 | -2,11% | 1.638.372,00 |
| 11.09.2025 | 73,17 | 75,42 | 73,17 | 75,22 | 2,80% | 1.678.407,00 |
| 10.09.2025 | 73,58 | 73,91 | 73,03 | 73,17 | -0,38% | 1.972.322,00 |
| 09.09.2025 | 75,46 | 75,46 | 73,00 | 73,45 | -3,10% | 3.059.951,00 |
| 08.09.2025 | 76,10 | 76,10 | 74,26 | 75,80 | -0,35% | 2.247.565,00 |
| 05.09.2025 | 75,12 | 76,28 | 74,93 | 76,07 | 2,83% | 2.806.313,00 |
| 04.09.2025 | 72,61 | 74,01 | 72,46 | 73,98 | 2,28% | 1.759.778,00 |
| 03.09.2025 | 72,28 | 72,49 | 71,65 | 72,33 | -0,07% | 1.148.613,00 |
| 02.09.2025 | 71,92 | 72,61 | 71,53 | 72,38 | -1,38% | 2.251.477,00 |
| 29.08.2025 | 73,64 | 73,96 | 73,03 | 73,39 | -0,22% | 1.098.499,00 |
| 28.08.2025 | 74,73 | 74,85 | 73,03 | 73,55 | -1,33% | 1.497.566,00 |
| 27.08.2025 | 73,95 | 74,90 | 73,92 | 74,54 | 0,38% | 2.152.318,00 |
| 26.08.2025 | 74,59 | 75,03 | 74,18 | 74,26 | -0,32% | 2.712.681,00 |
| 25.08.2025 | 75,12 | 75,31 | 74,29 | 74,50 | -1,43% | 1.776.497,00 |
| 22.08.2025 | 72,71 | 76,41 | 72,32 | 75,58 | 4,51% | 2.447.920,00 |
| 21.08.2025 | 72,36 | 72,63 | 71,80 | 72,32 | -0,96% | 1.423.960,00 |
| 20.08.2025 | 74,07 | 74,72 | 73,01 | 73,02 | -1,96% | 2.414.560,00 |
| 19.08.2025 | 73,38 | 75,41 | 73,38 | 74,48 | 1,96% | 1.928.222,00 |
| 18.08.2025 | 73,75 | 73,75 | 73,05 | 73,05 | -0,64% | 1.604.837,00 |
| 15.08.2025 | 73,68 | 74,21 | 72,97 | 73,52 | -0,07% | 2.377.019,00 |
| 14.08.2025 | 73,54 | 73,69 | 72,88 | 73,57 | -1,43% | 2.144.081,00 |
| 13.08.2025 | 71,71 | 74,74 | 71,33 | 74,64 | 4,82% | 2.584.263,00 |
| 12.08.2025 | 69,52 | 71,39 | 69,26 | 71,21 | 3,35% | 2.710.518,00 |
| 11.08.2025 | 69,67 | 69,94 | 68,31 | 68,90 | -0,56% | 2.154.314,00 |
| 08.08.2025 | 69,33 | 69,70 | 69,01 | 69,29 | -0,09% | 1.433.488,00 |
| 07.08.2025 | 69,98 | 70,61 | 69,12 | 69,35 | 0,03% | 2.661.259,00 |
| 06.08.2025 | 70,22 | 70,42 | 69,05 | 69,33 | -0,90% | 2.431.003,00 |
| 05.08.2025 | 69,32 | 70,75 | 69,30 | 69,96 | 0,72% | 2.331.516,00 |
| 04.08.2025 | 69,26 | 69,80 | 68,47 | 69,46 | 0,92% | 3.210.225,00 |
| 01.08.2025 | 67,78 | 69,04 | 67,00 | 68,83 | 1,03% | 3.987.270,00 |
| 31.07.2025 | 71,66 | 72,69 | 67,84 | 68,13 | 3,65% | 5.198.265,00 |
| 30.07.2025 | 66,52 | 66,71 | 65,19 | 65,73 | -1,38% | 4.384.955,00 |
| 29.07.2025 | 67,50 | 67,86 | 66,19 | 66,65 | -1,26% | 3.193.020,00 |
| 28.07.2025 | 67,80 | 68,36 | 67,05 | 67,50 | -0,37% | 1.860.240,00 |
| 25.07.2025 | 68,04 | 68,04 | 67,23 | 67,75 | 0,47% | 1.588.022,00 |
| 24.07.2025 | 67,70 | 67,90 | 66,66 | 67,43 | -0,63% | 2.976.618,00 |