26,770$
-4,83%
Echtzeit-Aktienkurs Monro Muffler Brake Inc.
Bid:
Ask:
Aktienkurse zur Monro Muffler Brake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 27,81 | 27,87 | 26,65 | 26,77 | -4,83% | 447.186,00 |
| 19.11.2024 | 28,38 | 28,52 | 27,69 | 28,13 | -2,39% | 383.110,00 |
| 18.11.2024 | 29,06 | 29,40 | 28,78 | 28,82 | -0,93% | 422.426,00 |
| 15.11.2024 | 29,61 | 29,63 | 28,93 | 29,09 | -1,26% | 282.856,00 |
| 14.11.2024 | 29,99 | 30,18 | 28,84 | 29,46 | -1,07% | 471.736,00 |
| 13.11.2024 | 29,89 | 30,08 | 29,44 | 29,78 | 0,30% | 442.458,00 |
| 12.11.2024 | 29,75 | 29,94 | 29,22 | 29,69 | -0,30% | 427.367,00 |
| 11.11.2024 | 29,65 | 29,90 | 29,54 | 29,78 | 0,71% | 382.854,00 |
| 08.11.2024 | 29,59 | 29,89 | 29,15 | 29,57 | -0,20% | 324.499,00 |
| 07.11.2024 | 29,10 | 29,68 | 28,64 | 29,63 | 1,61% | 403.543,00 |
| 06.11.2024 | 28,78 | 29,58 | 28,49 | 29,16 | 5,54% | 485.140,00 |
| 05.11.2024 | 27,46 | 27,68 | 26,79 | 27,63 | -0,07% | 501.931,00 |
| 04.11.2024 | 27,66 | 28,33 | 27,49 | 27,65 | 0,00% | 464.064,00 |
| 01.11.2024 | 27,60 | 28,12 | 27,30 | 27,65 | 0,91% | 493.937,00 |
| 31.10.2024 | 27,57 | 28,18 | 27,15 | 27,40 | -1,19% | 482.101,00 |
| 30.10.2024 | 25,31 | 28,09 | 25,31 | 27,73 | 3,62% | 1.320.022,00 |
| 29.10.2024 | 27,46 | 27,73 | 26,28 | 26,76 | -3,95% | 686.775,00 |
| 28.10.2024 | 27,74 | 28,16 | 27,71 | 27,86 | 1,31% | 544.575,00 |
| 25.10.2024 | 27,99 | 28,14 | 27,18 | 27,50 | -0,65% | 298.317,00 |
| 24.10.2024 | 27,35 | 27,83 | 27,28 | 27,68 | 1,54% | 236.433,00 |
| 23.10.2024 | 27,19 | 27,53 | 26,94 | 27,26 | -0,22% | 247.460,00 |
| 22.10.2024 | 27,23 | 27,40 | 26,92 | 27,32 | -0,76% | 359.391,00 |
| 21.10.2024 | 27,96 | 28,57 | 27,40 | 27,53 | -1,57% | 391.168,00 |
| 18.10.2024 | 28,26 | 28,50 | 27,90 | 27,97 | -0,71% | 398.742,00 |
| 17.10.2024 | 28,27 | 28,86 | 27,70 | 28,17 | -0,14% | 342.826,00 |
| 16.10.2024 | 27,66 | 28,44 | 27,59 | 28,21 | 3,41% | 400.840,00 |
| 15.10.2024 | 27,00 | 27,67 | 27,00 | 27,28 | 0,44% | 386.203,00 |
| 14.10.2024 | 26,80 | 27,28 | 26,66 | 27,16 | 0,93% | 258.875,00 |
| 11.10.2024 | 26,59 | 26,91 | 26,55 | 26,91 | 0,75% | 321.867,00 |
| 10.10.2024 | 27,00 | 27,20 | 26,49 | 26,71 | -2,55% | 319.681,00 |
| 09.10.2024 | 27,33 | 27,86 | 27,05 | 27,41 | 0,15% | 209.847,00 |
| 08.10.2024 | 27,80 | 28,03 | 27,06 | 27,37 | -1,19% | 191.250,00 |
| 07.10.2024 | 28,19 | 28,32 | 27,59 | 27,70 | -2,60% | 262.510,00 |
| 04.10.2024 | 28,39 | 29,08 | 28,20 | 28,44 | 1,79% | 360.683,00 |
| 03.10.2024 | 28,22 | 28,40 | 27,64 | 27,94 | -2,00% | 457.252,00 |
| 02.10.2024 | 28,47 | 28,64 | 27,84 | 28,51 | -1,28% | 554.177,00 |
| 01.10.2024 | 28,68 | 29,04 | 28,17 | 28,88 | 0,03% | 265.006,00 |
| 30.09.2024 | 28,68 | 28,96 | 28,29 | 28,87 | 0,10% | 418.056,00 |
| 27.09.2024 | 29,00 | 29,33 | 28,33 | 28,84 | 0,28% | 464.001,00 |
| 26.09.2024 | 28,46 | 29,10 | 28,26 | 28,76 | 2,31% | 404.652,00 |
| 25.09.2024 | 28,48 | 28,59 | 27,80 | 28,11 | -1,44% | 452.202,00 |
| 24.09.2024 | 27,23 | 28,63 | 27,23 | 28,52 | 5,05% | 475.309,00 |
| 23.09.2024 | 26,74 | 27,23 | 26,09 | 27,15 | 1,53% | 556.015,00 |
| 20.09.2024 | 26,90 | 27,12 | 26,31 | 26,74 | -1,11% | 645.664,00 |
| 19.09.2024 | 26,68 | 27,08 | 26,15 | 27,04 | 3,64% | 579.748,00 |
| 18.09.2024 | 25,95 | 26,76 | 25,95 | 26,09 | 0,77% | 899.634,00 |
| 17.09.2024 | 25,94 | 26,59 | 25,82 | 25,89 | 0,39% | 640.662,00 |
| 16.09.2024 | 26,10 | 26,44 | 25,50 | 25,79 | -0,39% | 589.430,00 |
| 13.09.2024 | 25,19 | 25,94 | 25,17 | 25,89 | 4,65% | 992.580,00 |
| 12.09.2024 | 24,79 | 25,02 | 24,39 | 24,74 | 0,20% | 487.415,00 |
| 11.09.2024 | 24,90 | 25,02 | 24,39 | 24,69 | -1,40% | 299.375,00 |
| 10.09.2024 | 24,71 | 25,10 | 24,35 | 25,04 | 1,13% | 285.926,00 |
| 09.09.2024 | 25,41 | 25,46 | 24,76 | 24,76 | -2,10% | 268.268,00 |
| 06.09.2024 | 25,44 | 25,89 | 24,59 | 25,29 | -1,06% | 423.724,00 |
| 05.09.2024 | 26,16 | 26,22 | 25,50 | 25,56 | -1,69% | 201.208,00 |
| 04.09.2024 | 26,16 | 26,50 | 25,83 | 26,00 | -0,95% | 257.451,00 |
| 03.09.2024 | 26,73 | 27,13 | 26,14 | 26,25 | -3,10% | 258.678,00 |
| 30.08.2024 | 26,92 | 27,42 | 26,77 | 27,09 | 2,00% | 421.030,00 |
| 29.08.2024 | 26,83 | 27,00 | 26,28 | 26,56 | -0,45% | 344.574,00 |
| 28.08.2024 | 26,87 | 27,22 | 26,38 | 26,68 | -1,22% | 444.795,00 |
| 27.08.2024 | 26,75 | 27,23 | 26,39 | 27,01 | -0,26% | 319.812,00 |
| 26.08.2024 | 27,32 | 27,72 | 27,07 | 27,08 | -1,46% | 422.202,00 |
| 23.08.2024 | 27,06 | 27,54 | 26,97 | 27,48 | 2,50% | 514.420,00 |
| 22.08.2024 | 27,09 | 27,20 | 26,66 | 26,81 | -1,69% | 214.510,00 |
| 21.08.2024 | 27,32 | 27,60 | 26,89 | 27,27 | 1,30% | 250.909,00 |
| 20.08.2024 | 26,89 | 26,99 | 26,60 | 26,92 | 0,04% | 208.663,00 |
| 19.08.2024 | 26,51 | 27,14 | 26,48 | 26,91 | 1,39% | 268.026,00 |
| 16.08.2024 | 26,81 | 27,61 | 26,45 | 26,54 | -1,12% | 261.697,00 |
| 15.08.2024 | 26,63 | 26,85 | 26,03 | 26,84 | 5,21% | 505.436,00 |
| 14.08.2024 | 26,56 | 26,56 | 25,48 | 25,51 | -3,11% | 387.622,00 |
| 13.08.2024 | 26,06 | 26,40 | 25,83 | 26,33 | 2,09% | 321.167,00 |
| 12.08.2024 | 26,35 | 26,35 | 25,54 | 25,79 | -2,38% | 361.711,00 |
| 09.08.2024 | 26,26 | 26,43 | 25,72 | 26,42 | 0,76% | 302.528,00 |
| 08.08.2024 | 26,17 | 26,60 | 25,87 | 26,22 | 0,27% | 269.687,00 |
| 07.08.2024 | 26,60 | 26,97 | 25,82 | 26,15 | -0,80% | 306.557,00 |
| 06.08.2024 | 27,05 | 27,35 | 26,13 | 26,36 | -3,12% | 471.347,00 |
| 05.08.2024 | 27,32 | 27,49 | 26,65 | 27,21 | -5,95% | 473.925,00 |
| 02.08.2024 | 27,88 | 29,21 | 27,40 | 28,93 | -0,31% | 631.985,00 |
| 01.08.2024 | 30,95 | 30,95 | 28,82 | 29,02 | -5,99% | 564.374,00 |
| 31.07.2024 | 27,83 | 31,49 | 27,61 | 30,87 | 18,50% | 1.426.513,00 |
| 30.07.2024 | 25,47 | 26,12 | 25,26 | 26,05 | 2,12% | 682.645,00 |
| 29.07.2024 | 26,32 | 26,32 | 25,47 | 25,51 | -3,00% | 479.189,00 |
| 26.07.2024 | 25,40 | 26,38 | 25,37 | 26,30 | 4,28% | 371.564,00 |
| 25.07.2024 | 24,19 | 25,46 | 24,04 | 25,22 | 4,37% | 420.389,00 |
| 24.07.2024 | 24,52 | 25,09 | 23,90 | 24,17 | -1,69% | 323.330,00 |
| 23.07.2024 | 24,48 | 24,82 | 24,05 | 24,58 | -0,61% | 463.462,00 |
| 22.07.2024 | 24,65 | 24,97 | 23,86 | 24,73 | 1,15% | 416.902,00 |
| 19.07.2024 | 24,61 | 24,66 | 24,00 | 24,45 | -0,69% | 460.336,00 |
| 18.07.2024 | 24,93 | 25,78 | 24,38 | 24,62 | -2,51% | 466.541,00 |
| 17.07.2024 | 24,76 | 25,27 | 24,51 | 25,26 | 1,55% | 332.837,00 |
| 16.07.2024 | 23,52 | 25,19 | 23,29 | 24,87 | 7,62% | 485.597,00 |
| 15.07.2024 | 23,09 | 23,61 | 23,02 | 23,11 | 0,09% | 489.211,00 |
| 12.07.2024 | 22,99 | 23,31 | 22,48 | 23,09 | 1,36% | 639.710,00 |
| 11.07.2024 | 22,59 | 23,07 | 22,37 | 22,78 | 3,83% | 577.701,00 |
| 10.07.2024 | 21,21 | 22,03 | 21,11 | 21,94 | 3,83% | 617.463,00 |
| 09.07.2024 | 22,42 | 22,42 | 21,00 | 21,13 | -6,01% | 979.784,00 |
| 08.07.2024 | 22,68 | 23,16 | 22,45 | 22,48 | -0,40% | 391.228,00 |
| 05.07.2024 | 23,07 | 23,15 | 22,27 | 22,57 | -1,91% | 414.887,00 |
| 03.07.2024 | 23,53 | 23,53 | 22,93 | 23,01 | -1,46% | 191.592,00 |
| 02.07.2024 | 23,48 | 23,77 | 23,21 | 23,35 | -0,64% | 332.748,00 |