11,570$
-4,06%
Echtzeit-Aktienkurs MasterBrand Inc.
Bid:
Ask:
Aktienkurse zur MasterBrand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 12,10 | 12,40 | 11,51 | 11,57 | -4,06% | 3.745.171,00 |
| 11.02.2026 | 11,20 | 12,33 | 10,99 | 12,06 | -12,74% | 7.980.639,00 |
| 10.02.2026 | 13,58 | 13,96 | 13,47 | 13,82 | 2,75% | 2.752.703,00 |
| 09.02.2026 | 13,51 | 13,65 | 13,36 | 13,45 | -1,03% | 2.459.894,00 |
| 06.02.2026 | 13,27 | 13,76 | 13,27 | 13,59 | 3,50% | 3.017.257,00 |
| 05.02.2026 | 13,30 | 13,40 | 12,98 | 13,13 | -1,13% | 1.373.759,00 |
| 04.02.2026 | 13,06 | 13,37 | 12,83 | 13,28 | 2,23% | 2.354.666,00 |
| 03.02.2026 | 12,38 | 13,31 | 12,38 | 12,99 | 4,00% | 1.533.407,00 |
| 02.02.2026 | 12,19 | 12,62 | 12,02 | 12,49 | 3,05% | 1.192.841,00 |
| 30.01.2026 | 11,84 | 12,24 | 11,80 | 12,12 | 0,92% | 1.450.268,00 |
| 29.01.2026 | 11,88 | 12,11 | 11,74 | 12,01 | 0,84% | 1.334.441,00 |
| 28.01.2026 | 11,97 | 12,20 | 11,88 | 11,91 | -0,92% | 1.418.011,00 |
| 27.01.2026 | 12,05 | 12,05 | 11,89 | 12,02 | -0,83% | 1.253.728,00 |
| 26.01.2026 | 12,54 | 12,54 | 12,06 | 12,12 | -7,27% | 1.171.931,00 |
| 22.01.2026 | 13,04 | 13,18 | 12,89 | 13,07 | 0,62% | 790.768,00 |
| 21.01.2026 | 12,47 | 13,00 | 12,44 | 12,99 | 4,76% | 1.133.357,00 |
| 20.01.2026 | 12,52 | 12,69 | 12,34 | 12,40 | -3,88% | 1.021.018,00 |
| 16.01.2026 | 13,02 | 13,04 | 12,84 | 12,90 | -0,69% | 1.278.643,00 |
| 15.01.2026 | 12,68 | 13,03 | 12,58 | 12,99 | 2,93% | 1.304.253,00 |
| 14.01.2026 | 12,39 | 12,79 | 12,21 | 12,62 | 2,27% | 1.287.265,00 |
| 13.01.2026 | 12,59 | 12,62 | 12,27 | 12,34 | -0,80% | 911.867,00 |
| 12.01.2026 | 12,13 | 12,72 | 11,98 | 12,44 | 1,30% | 1.882.066,00 |
| 09.01.2026 | 11,75 | 12,30 | 11,69 | 12,28 | 5,50% | 1.843.667,00 |
| 08.01.2026 | 11,25 | 11,80 | 11,17 | 11,64 | 2,92% | 2.070.258,00 |
| 07.01.2026 | 11,46 | 11,53 | 11,24 | 11,31 | -0,96% | 1.036.744,00 |
| 06.01.2026 | 10,91 | 11,48 | 10,91 | 11,42 | 1,33% | 1.484.568,00 |
| 05.01.2026 | 11,30 | 11,66 | 11,19 | 11,27 | -0,09% | 937.844,00 |
| 02.01.2026 | 11,05 | 11,34 | 11,02 | 11,28 | 2,17% | 1.708.482,00 |
| 31.12.2025 | 11,05 | 11,16 | 10,94 | 11,04 | 0,00% | 1.400.842,00 |
| 30.12.2025 | 11,21 | 11,27 | 11,03 | 11,04 | -1,16% | 932.878,00 |
| 29.12.2025 | 11,23 | 11,30 | 11,05 | 11,17 | -0,89% | 1.256.222,00 |
| 26.12.2025 | 11,24 | 11,30 | 11,06 | 11,27 | 0,54% | 840.192,00 |
| 24.12.2025 | 11,15 | 11,30 | 11,11 | 11,21 | 0,36% | 758.638,00 |
| 23.12.2025 | 11,29 | 11,32 | 11,14 | 11,17 | -0,89% | 993.104,00 |
| 22.12.2025 | 11,16 | 11,34 | 11,16 | 11,27 | 0,54% | 1.039.733,00 |
| 19.12.2025 | 11,43 | 11,50 | 11,08 | 11,21 | -2,44% | 1.975.240,00 |
| 18.12.2025 | 11,55 | 11,81 | 11,49 | 11,49 | 0,26% | 907.560,00 |
| 17.12.2025 | 11,33 | 11,69 | 11,32 | 11,46 | -0,35% | 1.356.722,00 |
| 16.12.2025 | 11,54 | 11,69 | 11,44 | 11,50 | -0,52% | 1.319.904,00 |
| 15.12.2025 | 11,69 | 11,76 | 11,48 | 11,56 | -0,77% | 1.165.823,00 |
| 12.12.2025 | 11,94 | 12,02 | 11,54 | 11,65 | -2,27% | 1.493.394,00 |
| 11.12.2025 | 11,65 | 11,93 | 11,65 | 11,92 | 2,58% | 1.640.103,00 |
| 10.12.2025 | 10,88 | 11,75 | 10,88 | 11,62 | 5,54% | 1.561.710,00 |
| 09.12.2025 | 11,09 | 11,12 | 10,94 | 11,01 | -0,72% | 1.791.962,00 |
| 08.12.2025 | 11,20 | 11,22 | 10,92 | 11,09 | -0,45% | 1.546.453,00 |
| 05.12.2025 | 11,14 | 11,29 | 11,05 | 11,14 | -0,71% | 1.612.528,00 |
| 04.12.2025 | 11,47 | 11,53 | 11,21 | 11,22 | -2,86% | 1.556.418,00 |
| 03.12.2025 | 11,30 | 11,64 | 11,21 | 11,55 | 2,30% | 2.035.742,00 |
| 02.12.2025 | 11,33 | 11,41 | 10,99 | 11,29 | 0,80% | 1.698.861,00 |
| 01.12.2025 | 11,00 | 11,39 | 10,80 | 11,20 | 0,99% | 2.001.110,00 |
| 28.11.2025 | 11,12 | 11,16 | 11,03 | 11,09 | -0,45% | 1.229.222,00 |
| 26.11.2025 | 10,90 | 11,38 | 10,90 | 11,14 | 1,27% | 3.667.080,00 |
| 25.11.2025 | 10,50 | 11,08 | 10,37 | 11,00 | 6,18% | 2.670.195,00 |
| 24.11.2025 | 10,04 | 10,42 | 9,89 | 10,36 | 8,25% | 1.804.090,00 |
| 20.11.2025 | 9,62 | 9,78 | 9,49 | 9,57 | -0,83% | 1.432.253,00 |
| 19.11.2025 | 9,45 | 9,71 | 9,33 | 9,65 | 2,22% | 1.714.830,00 |
| 18.11.2025 | 9,83 | 9,83 | 9,44 | 9,44 | -3,87% | 1.819.953,00 |
| 17.11.2025 | 10,10 | 10,15 | 9,76 | 9,82 | -4,20% | 2.100.600,00 |
| 13.11.2025 | 10,55 | 10,60 | 10,15 | 10,25 | -2,94% | 1.590.564,00 |
| 12.11.2025 | 10,63 | 10,75 | 10,46 | 10,56 | -0,19% | 2.130.102,00 |
| 11.11.2025 | 10,94 | 10,94 | 10,46 | 10,58 | -1,03% | 1.915.188,00 |
| 10.11.2025 | 11,05 | 11,24 | 10,68 | 10,69 | -2,73% | 2.457.824,00 |
| 07.11.2025 | 10,98 | 11,25 | 10,85 | 10,99 | -0,63% | 2.609.150,00 |
| 06.11.2025 | 10,73 | 11,17 | 10,73 | 11,06 | 2,31% | 2.134.739,00 |
| 05.11.2025 | 11,79 | 12,17 | 10,64 | 10,81 | -14,41% | 6.657.679,00 |
| 04.11.2025 | 12,38 | 12,77 | 12,17 | 12,63 | 1,45% | 1.822.828,00 |
| 03.11.2025 | 12,45 | 12,54 | 12,22 | 12,45 | -1,43% | 2.191.228,00 |
| 31.10.2025 | 12,66 | 12,75 | 12,46 | 12,63 | -0,24% | 1.498.752,00 |
| 30.10.2025 | 12,69 | 12,88 | 12,56 | 12,66 | -1,02% | 1.570.631,00 |
| 29.10.2025 | 12,98 | 13,25 | 12,65 | 12,79 | -1,46% | 1.313.545,00 |
| 28.10.2025 | 12,66 | 13,06 | 12,65 | 12,98 | 1,41% | 1.015.836,00 |
| 27.10.2025 | 12,91 | 13,06 | 12,73 | 12,80 | 0,00% | 962.473,00 |
| 24.10.2025 | 13,11 | 13,28 | 12,79 | 12,80 | -1,46% | 682.217,00 |
| 23.10.2025 | 12,96 | 13,15 | 12,74 | 12,99 | 1,09% | 1.084.638,00 |
| 22.10.2025 | 12,76 | 13,00 | 12,62 | 12,85 | 0,23% | 1.028.311,00 |
| 21.10.2025 | 12,75 | 13,19 | 12,63 | 12,82 | -0,54% | 828.307,00 |
| 20.10.2025 | 12,79 | 13,11 | 12,78 | 12,89 | 1,10% | 905.524,00 |
| 17.10.2025 | 12,81 | 13,02 | 12,71 | 12,75 | -1,16% | 1.004.654,00 |
| 16.10.2025 | 13,29 | 13,36 | 12,86 | 12,90 | -2,42% | 1.124.340,00 |
| 15.10.2025 | 13,13 | 13,37 | 13,02 | 13,22 | 1,07% | 1.175.551,00 |
| 14.10.2025 | 12,40 | 13,11 | 12,40 | 13,08 | 3,15% | 1.231.590,00 |
| 13.10.2025 | 12,86 | 12,98 | 12,68 | 12,68 | -0,16% | 1.140.422,00 |
| 10.10.2025 | 13,17 | 13,32 | 12,66 | 12,70 | -3,50% | 1.751.506,00 |
| 09.10.2025 | 13,32 | 13,32 | 13,05 | 13,16 | -1,05% | 1.921.437,00 |
| 08.10.2025 | 12,91 | 13,49 | 12,80 | 13,30 | 3,58% | 1.468.656,00 |
| 07.10.2025 | 13,11 | 13,19 | 12,78 | 12,84 | -1,61% | 1.455.628,00 |
| 06.10.2025 | 13,47 | 13,47 | 13,04 | 13,05 | -2,54% | 952.752,00 |
| 02.10.2025 | 13,17 | 13,45 | 13,09 | 13,39 | 2,29% | 1.217.166,00 |
| 01.10.2025 | 13,09 | 13,26 | 12,96 | 13,09 | -0,61% | 1.122.387,00 |
| 30.09.2025 | 13,34 | 13,41 | 12,89 | 13,17 | -2,08% | 1.295.293,00 |
| 29.09.2025 | 13,80 | 13,80 | 13,31 | 13,45 | -1,61% | 1.617.490,00 |
| 26.09.2025 | 13,74 | 13,95 | 13,35 | 13,67 | 6,05% | 2.116.159,00 |
| 25.09.2025 | 12,93 | 13,02 | 12,71 | 12,89 | -0,54% | 1.300.175,00 |
| 24.09.2025 | 13,02 | 13,10 | 12,85 | 12,96 | -0,61% | 925.371,00 |
| 23.09.2025 | 13,06 | 13,17 | 12,92 | 13,04 | 1,01% | 939.670,00 |
| 22.09.2025 | 13,20 | 13,20 | 12,71 | 12,91 | -1,45% | 1.906.632,00 |
| 19.09.2025 | 13,40 | 13,47 | 12,96 | 13,10 | -2,46% | 2.724.411,00 |
| 18.09.2025 | 13,46 | 13,82 | 13,29 | 13,43 | 1,21% | 1.959.946,00 |
| 17.09.2025 | 13,77 | 14,22 | 13,20 | 13,27 | -2,86% | 2.801.671,00 |
| 16.09.2025 | 13,77 | 13,95 | 13,60 | 13,66 | -0,51% | 2.003.859,00 |