16,020$
1,20%
Echtzeit-Aktienkurs Mattel Inc.
Bid:
Ask:
Aktienkurse zur Mattel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 15,90 | 16,10 | 15,73 | 16,02 | 1,20% | 6.491.582,00 |
| 04.03.2026 | 16,17 | 16,26 | 15,82 | 15,83 | -1,86% | 6.813.565,00 |
| 03.03.2026 | 16,22 | 16,35 | 15,72 | 16,13 | -1,71% | 4.601.866,00 |
| 02.03.2026 | 16,59 | 16,64 | 16,21 | 16,41 | -3,24% | 3.975.755,00 |
| 27.02.2026 | 16,74 | 17,04 | 16,68 | 16,96 | -0,76% | 5.642.685,00 |
| 26.02.2026 | 16,94 | 17,31 | 16,93 | 17,09 | 1,42% | 5.759.118,00 |
| 25.02.2026 | 17,41 | 17,52 | 16,68 | 16,85 | -3,77% | 7.268.154,00 |
| 24.02.2026 | 17,28 | 17,56 | 17,27 | 17,51 | 0,57% | 5.143.212,00 |
| 20.02.2026 | 17,20 | 18,24 | 17,17 | 17,41 | -0,11% | 7.906.086,00 |
| 19.02.2026 | 17,23 | 17,54 | 17,10 | 17,43 | 0,87% | 5.694.001,00 |
| 18.02.2026 | 16,81 | 17,53 | 16,70 | 17,28 | 2,58% | 7.260.110,00 |
| 17.02.2026 | 16,50 | 17,31 | 16,50 | 16,85 | 2,28% | 9.413.019,00 |
| 13.02.2026 | 16,14 | 16,73 | 16,10 | 16,47 | 3,91% | 9.761.045,00 |
| 12.02.2026 | 16,00 | 16,22 | 14,75 | 15,85 | 0,25% | 18.443.354,00 |
| 11.02.2026 | 15,08 | 16,46 | 15,05 | 15,81 | -24,94% | 40.034.019,00 |
| 10.02.2026 | 21,54 | 22,48 | 21,00 | 21,06 | -2,26% | 11.880.257,00 |
| 09.02.2026 | 21,43 | 21,74 | 21,33 | 21,55 | 0,28% | 3.078.232,00 |
| 06.02.2026 | 21,12 | 21,54 | 21,07 | 21,49 | 1,80% | 2.762.143,00 |
| 05.02.2026 | 21,25 | 21,43 | 20,89 | 21,11 | -0,75% | 2.496.375,00 |
| 04.02.2026 | 21,35 | 21,40 | 20,92 | 21,27 | 0,40% | 4.626.805,00 |
| 03.02.2026 | 21,31 | 21,69 | 21,02 | 21,19 | -0,26% | 2.770.731,00 |
| 02.02.2026 | 20,77 | 21,29 | 20,61 | 21,24 | 1,72% | 2.969.582,00 |
| 30.01.2026 | 20,75 | 20,92 | 20,46 | 20,88 | 0,51% | 2.918.307,00 |
| 29.01.2026 | 20,39 | 20,80 | 20,11 | 20,78 | 2,11% | 2.755.787,00 |
| 28.01.2026 | 20,26 | 20,49 | 20,13 | 20,35 | 0,57% | 1.865.179,00 |
| 27.01.2026 | 20,60 | 20,60 | 20,18 | 20,23 | -1,84% | 1.636.634,00 |
| 26.01.2026 | 20,61 | 20,84 | 20,60 | 20,61 | -1,29% | 1.809.392,00 |
| 22.01.2026 | 21,23 | 21,35 | 20,76 | 20,88 | -1,14% | 2.196.517,00 |
| 21.01.2026 | 20,77 | 21,22 | 20,65 | 21,12 | 2,33% | 1.878.790,00 |
| 20.01.2026 | 20,56 | 20,86 | 20,41 | 20,64 | -1,90% | 3.008.436,00 |
| 16.01.2026 | 21,65 | 21,68 | 20,93 | 21,04 | -3,26% | 2.258.838,00 |
| 15.01.2026 | 21,28 | 21,76 | 21,20 | 21,75 | 2,69% | 2.689.912,00 |
| 14.01.2026 | 21,60 | 21,76 | 21,00 | 21,18 | -2,44% | 3.484.338,00 |
| 13.01.2026 | 21,39 | 21,81 | 21,36 | 21,71 | 1,16% | 2.773.892,00 |
| 12.01.2026 | 21,34 | 21,64 | 21,09 | 21,46 | -0,09% | 2.164.236,00 |
| 09.01.2026 | 21,79 | 22,01 | 21,10 | 21,48 | -3,07% | 4.587.539,00 |
| 08.01.2026 | 21,46 | 22,26 | 21,45 | 22,16 | 2,45% | 3.809.128,00 |
| 07.01.2026 | 21,24 | 21,87 | 21,07 | 21,63 | 1,69% | 3.939.405,00 |
| 06.01.2026 | 20,57 | 21,29 | 20,36 | 21,27 | 3,35% | 4.760.157,00 |
| 05.01.2026 | 19,94 | 20,73 | 19,94 | 20,58 | 2,69% | 3.311.102,00 |
| 02.01.2026 | 20,00 | 20,08 | 19,63 | 20,04 | 1,01% | 2.582.949,00 |
| 31.12.2025 | 19,93 | 20,08 | 19,82 | 19,84 | -0,75% | 1.572.802,00 |
| 30.12.2025 | 19,95 | 20,07 | 19,88 | 19,99 | 0,05% | 2.173.770,00 |
| 29.12.2025 | 20,22 | 20,25 | 19,91 | 19,98 | -1,38% | 2.195.106,00 |
| 26.12.2025 | 19,98 | 20,29 | 19,93 | 20,26 | 1,45% | 1.879.708,00 |
| 24.12.2025 | 19,93 | 20,11 | 19,81 | 19,97 | 0,45% | 984.013,00 |
| 23.12.2025 | 19,81 | 19,98 | 19,72 | 19,88 | 0,40% | 2.110.539,00 |
| 22.12.2025 | 20,07 | 20,08 | 19,69 | 19,80 | -1,30% | 3.195.043,00 |
| 19.12.2025 | 20,47 | 20,50 | 19,93 | 20,06 | -1,90% | 15.287.149,00 |
| 18.12.2025 | 20,54 | 20,69 | 20,35 | 20,45 | 0,54% | 3.695.147,00 |
| 17.12.2025 | 20,32 | 20,56 | 20,15 | 20,34 | -0,88% | 2.733.108,00 |
| 16.12.2025 | 20,41 | 20,63 | 20,11 | 20,52 | 0,42% | 3.800.739,00 |
| 15.12.2025 | 20,34 | 20,45 | 20,06 | 20,44 | 1,11% | 4.392.279,00 |
| 12.12.2025 | 21,00 | 21,10 | 20,14 | 20,21 | -3,72% | 3.522.996,00 |
| 11.12.2025 | 20,94 | 21,38 | 20,86 | 20,99 | 0,33% | 3.493.251,00 |
| 10.12.2025 | 20,26 | 20,98 | 20,21 | 20,92 | 3,56% | 4.249.812,00 |
| 09.12.2025 | 20,40 | 20,50 | 19,84 | 20,20 | -1,13% | 3.654.400,00 |
| 08.12.2025 | 21,15 | 21,27 | 20,10 | 20,43 | -3,40% | 7.186.508,00 |
| 05.12.2025 | 21,17 | 21,35 | 21,09 | 21,15 | 0,09% | 2.726.730,00 |
| 04.12.2025 | 21,19 | 21,39 | 21,02 | 21,13 | -0,47% | 2.697.584,00 |
| 03.12.2025 | 20,36 | 21,32 | 20,27 | 21,23 | 4,48% | 5.497.850,00 |
| 02.12.2025 | 20,99 | 21,06 | 20,15 | 20,32 | -3,10% | 4.067.355,00 |
| 01.12.2025 | 21,05 | 21,32 | 20,90 | 20,97 | -0,71% | 3.595.196,00 |
| 28.11.2025 | 21,21 | 21,40 | 21,05 | 21,12 | -0,56% | 2.202.218,00 |
| 26.11.2025 | 20,75 | 21,45 | 20,60 | 21,24 | 2,31% | 5.267.943,00 |
| 25.11.2025 | 20,09 | 20,91 | 20,06 | 20,76 | 3,54% | 4.393.062,00 |
| 24.11.2025 | 19,80 | 20,31 | 19,73 | 20,05 | 5,55% | 3.389.349,00 |
| 20.11.2025 | 18,93 | 19,39 | 18,71 | 19,00 | 2,34% | 4.491.740,00 |
| 19.11.2025 | 18,74 | 18,91 | 18,47 | 18,56 | -0,88% | 2.887.540,00 |
| 18.11.2025 | 18,50 | 18,85 | 18,32 | 18,73 | 0,03% | 3.034.638,00 |
| 17.11.2025 | 19,12 | 19,24 | 18,69 | 18,72 | -4,37% | 3.597.623,00 |
| 13.11.2025 | 19,50 | 19,76 | 19,46 | 19,58 | -0,13% | 2.722.354,00 |
| 12.11.2025 | 19,38 | 19,74 | 19,23 | 19,60 | 1,92% | 2.993.127,00 |
| 11.11.2025 | 19,27 | 19,40 | 19,21 | 19,23 | 0,37% | 3.125.494,00 |
| 10.11.2025 | 18,83 | 19,18 | 18,80 | 19,16 | 2,30% | 2.711.362,00 |
| 07.11.2025 | 18,63 | 18,91 | 18,52 | 18,73 | 0,32% | 2.984.042,00 |
| 06.11.2025 | 19,10 | 19,40 | 18,63 | 18,67 | -2,02% | 3.361.061,00 |
| 05.11.2025 | 18,34 | 19,17 | 18,32 | 19,06 | 3,96% | 4.502.129,00 |
| 04.11.2025 | 18,29 | 18,48 | 18,23 | 18,33 | -0,54% | 3.237.277,00 |
| 03.11.2025 | 18,30 | 18,57 | 18,12 | 18,43 | 0,27% | 4.423.350,00 |
| 31.10.2025 | 18,50 | 18,54 | 18,07 | 18,38 | -1,13% | 4.978.872,00 |
| 30.10.2025 | 18,79 | 19,09 | 18,56 | 18,59 | -2,36% | 4.315.773,00 |
| 29.10.2025 | 19,14 | 19,41 | 18,97 | 19,04 | -0,99% | 3.666.114,00 |
| 28.10.2025 | 18,98 | 19,44 | 18,66 | 19,23 | 1,00% | 3.812.823,00 |
| 27.10.2025 | 18,62 | 19,34 | 18,58 | 19,04 | 3,20% | 5.041.242,00 |
| 24.10.2025 | 19,19 | 19,21 | 18,41 | 18,45 | -3,81% | 5.845.322,00 |
| 23.10.2025 | 18,13 | 19,29 | 18,11 | 19,18 | 4,81% | 6.487.996,00 |
| 22.10.2025 | 17,55 | 18,87 | 17,00 | 18,30 | -2,76% | 9.487.143,00 |
| 21.10.2025 | 18,36 | 19,00 | 18,27 | 18,82 | 2,45% | 6.051.113,00 |
| 20.10.2025 | 18,43 | 18,54 | 18,27 | 18,37 | -0,22% | 2.970.897,00 |
| 17.10.2025 | 18,14 | 18,49 | 18,06 | 18,41 | 1,71% | 3.489.711,00 |
| 16.10.2025 | 17,87 | 18,22 | 17,79 | 18,10 | 1,29% | 3.671.354,00 |
| 15.10.2025 | 18,00 | 18,25 | 17,74 | 17,87 | 0,39% | 2.940.053,00 |
| 14.10.2025 | 17,00 | 18,01 | 16,96 | 17,80 | 2,89% | 3.564.345,00 |
| 13.10.2025 | 17,30 | 17,47 | 17,26 | 17,30 | 1,17% | 3.609.030,00 |
| 10.10.2025 | 18,16 | 18,16 | 17,04 | 17,10 | -5,52% | 5.587.278,00 |
| 09.10.2025 | 18,49 | 18,50 | 18,01 | 18,10 | -1,68% | 3.524.967,00 |
| 08.10.2025 | 18,02 | 18,43 | 17,88 | 18,41 | 2,28% | 2.967.368,00 |
| 07.10.2025 | 18,08 | 18,22 | 17,89 | 18,00 | -0,39% | 3.979.942,00 |
| 06.10.2025 | 18,04 | 19,13 | 17,86 | 18,07 | 4,94% | 9.775.960,00 |