14,095$
7,84%
Echtzeit-Aktienkurs Monro Muffler Brake Inc.
Bid:
Ask:
Aktienkurse zur Monro Muffler Brake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2025 | 13,13 | 14,35 | 12,26 | 14,10 | 7,84% | 2.087.404,00 |
| 30.07.2025 | 17,17 | 17,17 | 12,36 | 13,07 | -19,96% | 2.735.898,00 |
| 29.07.2025 | 16,27 | 16,66 | 16,03 | 16,33 | 0,18% | 1.502.046,00 |
| 28.07.2025 | 15,81 | 16,35 | 15,75 | 16,30 | 3,10% | 1.124.890,00 |
| 25.07.2025 | 16,08 | 16,08 | 15,53 | 15,81 | -0,19% | 675.891,00 |
| 24.07.2025 | 16,49 | 16,49 | 15,72 | 15,84 | -4,86% | 1.187.717,00 |
| 23.07.2025 | 16,66 | 17,00 | 16,41 | 16,65 | 0,00% | 1.054.055,00 |
| 22.07.2025 | 14,88 | 16,66 | 14,88 | 16,65 | 11,82% | 1.313.220,00 |
| 21.07.2025 | 14,71 | 14,96 | 14,63 | 14,89 | 2,97% | 1.733.381,00 |
| 18.07.2025 | 15,05 | 15,09 | 14,38 | 14,46 | -2,82% | 560.678,00 |
| 17.07.2025 | 15,12 | 15,40 | 14,80 | 14,88 | 0,34% | 838.568,00 |
| 16.07.2025 | 15,15 | 15,51 | 14,50 | 14,83 | -1,13% | 558.412,00 |
| 15.07.2025 | 15,81 | 15,95 | 14,98 | 15,00 | -4,46% | 480.849,00 |
| 14.07.2025 | 16,06 | 16,11 | 15,60 | 15,70 | -2,61% | 618.605,00 |
| 11.07.2025 | 16,00 | 16,21 | 15,70 | 16,12 | -0,25% | 322.814,00 |
| 10.07.2025 | 15,86 | 16,46 | 15,80 | 16,16 | 2,60% | 403.546,00 |
| 09.07.2025 | 15,90 | 15,93 | 15,41 | 15,75 | -1,07% | 745.566,00 |
| 08.07.2025 | 15,83 | 16,08 | 15,55 | 15,92 | 0,89% | 487.536,00 |
| 07.07.2025 | 16,47 | 16,57 | 15,67 | 15,78 | -5,11% | 649.381,00 |
| 03.07.2025 | 16,68 | 16,78 | 16,24 | 16,63 | 0,05% | 418.832,00 |
| 02.07.2025 | 15,96 | 16,66 | 15,92 | 16,62 | 4,08% | 819.326,00 |
| 01.07.2025 | 14,74 | 16,32 | 14,72 | 15,97 | 7,11% | 1.143.805,00 |
| 30.06.2025 | 14,75 | 15,00 | 14,40 | 14,91 | 1,64% | 982.433,00 |
| 27.06.2025 | 13,90 | 14,72 | 13,86 | 14,67 | 5,77% | 891.359,00 |
| 26.06.2025 | 13,74 | 14,00 | 13,51 | 13,87 | 1,09% | 990.133,00 |
| 25.06.2025 | 14,53 | 14,53 | 13,65 | 13,72 | -5,12% | 648.662,00 |
| 24.06.2025 | 14,85 | 14,85 | 14,20 | 14,46 | -1,90% | 691.487,00 |
| 23.06.2025 | 14,13 | 14,85 | 14,00 | 14,74 | 3,15% | 1.183.904,00 |
| 20.06.2025 | 14,23 | 14,37 | 14,00 | 14,29 | 1,28% | 1.434.653,00 |
| 18.06.2025 | 14,42 | 14,72 | 14,07 | 14,11 | -2,01% | 734.828,00 |
| 17.06.2025 | 14,59 | 15,00 | 14,36 | 14,40 | -2,37% | 841.058,00 |
| 16.06.2025 | 14,88 | 14,95 | 14,55 | 14,75 | 0,96% | 496.193,00 |
| 13.06.2025 | 15,41 | 15,68 | 14,56 | 14,61 | -6,65% | 823.688,00 |
| 12.06.2025 | 15,41 | 15,70 | 15,31 | 15,65 | 0,19% | 620.608,00 |
| 11.06.2025 | 16,73 | 16,80 | 15,60 | 15,62 | -6,19% | 1.077.858,00 |
| 10.06.2025 | 17,41 | 17,41 | 16,60 | 16,65 | -3,53% | 842.154,00 |
| 09.06.2025 | 16,51 | 17,42 | 16,47 | 17,26 | 6,48% | 1.130.486,00 |
| 06.06.2025 | 16,12 | 16,27 | 15,91 | 16,21 | 2,27% | 648.103,00 |
| 05.06.2025 | 15,88 | 16,07 | 15,70 | 15,85 | -0,69% | 599.452,00 |
| 04.06.2025 | 15,89 | 16,20 | 15,73 | 15,96 | -1,18% | 730.000,00 |
| 03.06.2025 | 15,40 | 16,30 | 15,22 | 16,15 | 3,53% | 986.289,00 |
| 02.06.2025 | 15,21 | 16,06 | 14,93 | 15,60 | 1,76% | 1.916.437,00 |
| 30.05.2025 | 15,62 | 16,06 | 15,20 | 15,33 | -3,46% | 1.333.155,00 |
| 29.05.2025 | 16,80 | 16,85 | 15,37 | 15,88 | -5,19% | 1.777.197,00 |
| 28.05.2025 | 16,70 | 17,95 | 16,14 | 16,75 | 31,17% | 3.947.513,00 |
| 27.05.2025 | 12,81 | 13,00 | 12,53 | 12,77 | 0,87% | 1.134.654,00 |
| 23.05.2025 | 12,55 | 12,68 | 12,36 | 12,66 | -1,09% | 916.751,00 |
| 22.05.2025 | 12,44 | 12,96 | 12,43 | 12,80 | 3,48% | 1.465.162,00 |
| 21.05.2025 | 13,52 | 13,55 | 12,24 | 12,37 | -9,84% | 1.082.109,00 |
| 20.05.2025 | 13,80 | 14,01 | 13,56 | 13,72 | -0,36% | 1.038.531,00 |
| 19.05.2025 | 13,35 | 13,94 | 13,33 | 13,77 | 1,40% | 832.274,00 |
| 16.05.2025 | 12,96 | 13,69 | 12,91 | 13,58 | 5,03% | 1.063.182,00 |
| 15.05.2025 | 12,86 | 13,02 | 12,72 | 12,93 | -0,39% | 667.170,00 |
| 14.05.2025 | 12,87 | 13,14 | 12,67 | 12,98 | 1,56% | 977.412,00 |
| 13.05.2025 | 13,15 | 13,19 | 12,77 | 12,78 | -2,22% | 818.340,00 |
| 12.05.2025 | 13,00 | 13,44 | 12,88 | 13,07 | 6,96% | 1.154.536,00 |
| 09.05.2025 | 12,86 | 13,02 | 12,20 | 12,22 | -4,23% | 926.221,00 |
| 08.05.2025 | 12,85 | 12,98 | 12,51 | 12,76 | 0,00% | 1.106.850,00 |
| 07.05.2025 | 13,53 | 13,57 | 12,74 | 12,76 | -4,42% | 818.141,00 |
| 06.05.2025 | 13,64 | 13,66 | 13,32 | 13,35 | -3,05% | 646.338,00 |
| 05.05.2025 | 14,18 | 14,24 | 13,75 | 13,77 | -3,23% | 472.607,00 |
| 02.05.2025 | 14,25 | 14,40 | 14,03 | 14,23 | 0,64% | 512.898,00 |
| 01.05.2025 | 14,05 | 14,26 | 13,92 | 14,14 | 1,51% | 615.257,00 |
| 30.04.2025 | 14,09 | 14,17 | 13,53 | 13,93 | -1,90% | 783.424,00 |
| 29.04.2025 | 14,47 | 14,52 | 14,02 | 14,20 | -1,87% | 554.110,00 |
| 28.04.2025 | 14,47 | 14,62 | 14,28 | 14,47 | -0,34% | 452.290,00 |
| 25.04.2025 | 14,45 | 14,58 | 14,17 | 14,52 | -0,41% | 382.028,00 |
| 24.04.2025 | 14,36 | 14,60 | 14,18 | 14,58 | 1,64% | 950.678,00 |
| 23.04.2025 | 14,77 | 15,15 | 14,31 | 14,35 | -0,31% | 688.304,00 |
| 22.04.2025 | 14,18 | 14,58 | 13,93 | 14,39 | 2,86% | 1.451.962,00 |
| 21.04.2025 | 13,86 | 14,03 | 13,52 | 13,99 | 0,21% | 665.992,00 |
| 17.04.2025 | 13,74 | 14,07 | 13,50 | 13,96 | 1,60% | 473.822,00 |
| 16.04.2025 | 13,93 | 14,15 | 13,67 | 13,74 | -2,00% | 701.214,00 |
| 15.04.2025 | 14,25 | 14,46 | 13,81 | 14,02 | -1,89% | 777.875,00 |
| 14.04.2025 | 14,99 | 15,15 | 14,09 | 14,29 | -3,90% | 690.205,00 |
| 11.04.2025 | 15,12 | 15,12 | 14,33 | 14,87 | -0,60% | 683.467,00 |
| 10.04.2025 | 15,15 | 15,22 | 14,43 | 14,96 | -3,64% | 762.589,00 |
| 09.04.2025 | 14,26 | 16,12 | 14,26 | 15,53 | 7,37% | 1.731.814,00 |
| 08.04.2025 | 15,58 | 15,98 | 14,36 | 14,46 | -6,89% | 1.079.830,00 |
| 07.04.2025 | 14,99 | 15,79 | 14,35 | 15,53 | 1,70% | 1.449.078,00 |
| 04.04.2025 | 14,64 | 15,61 | 14,49 | 15,27 | 5,46% | 1.179.776,00 |
| 03.04.2025 | 14,46 | 14,66 | 13,93 | 14,48 | -3,79% | 1.357.099,00 |
| 02.04.2025 | 14,48 | 15,19 | 14,48 | 15,05 | 3,15% | 1.138.646,00 |
| 01.04.2025 | 14,41 | 14,82 | 13,83 | 14,59 | 0,86% | 1.093.449,00 |
| 31.03.2025 | 15,28 | 15,61 | 14,09 | 14,47 | -9,14% | 2.600.457,00 |
| 28.03.2025 | 16,43 | 16,43 | 15,68 | 15,92 | -3,46% | 568.773,00 |
| 27.03.2025 | 16,41 | 16,74 | 16,23 | 16,49 | 0,79% | 761.595,00 |
| 26.03.2025 | 16,06 | 16,38 | 15,93 | 16,36 | 2,00% | 725.108,00 |
| 25.03.2025 | 16,63 | 16,63 | 16,01 | 16,04 | -3,89% | 790.672,00 |
| 24.03.2025 | 17,44 | 17,60 | 16,60 | 16,69 | -2,97% | 857.522,00 |
| 21.03.2025 | 16,90 | 17,34 | 16,79 | 17,20 | 0,88% | 2.247.455,00 |
| 20.03.2025 | 17,02 | 17,18 | 16,92 | 17,05 | -0,06% | 740.367,00 |
| 19.03.2025 | 16,94 | 17,24 | 16,85 | 17,06 | 1,25% | 807.934,00 |
| 18.03.2025 | 16,73 | 16,89 | 16,36 | 16,85 | 0,00% | 685.882,00 |
| 17.03.2025 | 16,39 | 16,87 | 16,23 | 16,85 | 2,87% | 966.999,00 |
| 14.03.2025 | 16,23 | 16,50 | 15,81 | 16,38 | 2,06% | 610.736,00 |
| 13.03.2025 | 16,20 | 16,59 | 15,75 | 16,05 | -0,93% | 680.843,00 |
| 12.03.2025 | 16,56 | 16,60 | 15,93 | 16,20 | -1,73% | 730.818,00 |
| 11.03.2025 | 17,67 | 17,67 | 16,08 | 16,49 | -3,60% | 723.677,00 |
| 10.03.2025 | 16,62 | 17,42 | 16,59 | 17,10 | 2,21% | 1.209.124,00 |