12,520$
-2,72%
Echtzeit-Aktienkurs Monro Muffler Brake Inc.
Bid:
Ask:
Aktienkurse zur Monro Muffler Brake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2026 | 12,82 | 12,82 | 12,47 | 12,52 | -2,72% | 1.016.015,00 |
| 14.09.2026 | 12,79 | 12,97 | 12,50 | 12,87 | 0,63% | 667.540,00 |
| 11.09.2026 | 12,76 | 12,86 | 12,48 | 12,79 | 1,75% | 586.634,00 |
| 10.09.2026 | 12,31 | 12,71 | 12,15 | 12,57 | 0,20% | 801.083,00 |
| 09.09.2026 | 12,37 | 12,65 | 12,37 | 12,55 | 0,28% | 1.304.644,00 |
| 08.09.2026 | 13,32 | 13,32 | 12,40 | 12,51 | -5,87% | 766.871,00 |
| 04.09.2026 | 12,55 | 13,36 | 12,47 | 13,29 | 5,56% | 833.168,00 |
| 03.09.2026 | 12,56 | 12,81 | 12,30 | 12,59 | 1,45% | 526.557,00 |
| 02.09.2026 | 12,54 | 12,71 | 12,31 | 12,41 | -0,24% | 578.356,00 |
| 01.09.2026 | 12,28 | 12,76 | 12,12 | 12,44 | -0,32% | 530.594,00 |
| 31.08.2026 | 12,77 | 12,84 | 12,43 | 12,48 | -3,78% | 845.004,00 |
| 28.08.2026 | 12,38 | 13,27 | 12,25 | 12,97 | 5,88% | 969.953,00 |
| 27.08.2026 | 12,56 | 12,56 | 12,19 | 12,25 | -2,83% | 684.790,00 |
| 26.08.2026 | 14,00 | 14,06 | 12,56 | 12,61 | -9,76% | 1.187.012,00 |
| 25.08.2026 | 12,60 | 13,98 | 12,21 | 13,97 | 8,72% | 2.341.554,00 |
| 24.08.2026 | 12,52 | 13,03 | 12,52 | 12,85 | 2,35% | 1.357.679,00 |
| 21.08.2026 | 12,05 | 12,59 | 12,04 | 12,56 | 5,02% | 1.163.389,00 |
| 20.08.2026 | 12,25 | 12,27 | 11,66 | 11,96 | -4,89% | 1.049.600,00 |
| 19.08.2026 | 11,94 | 12,66 | 11,94 | 12,57 | 6,08% | 1.479.635,00 |
| 18.08.2026 | 11,56 | 11,94 | 11,34 | 11,85 | 2,51% | 1.230.488,00 |
| 17.08.2026 | 11,52 | 11,68 | 11,28 | 11,56 | 0,61% | 1.175.878,00 |
| 14.08.2026 | 11,18 | 11,49 | 11,06 | 11,49 | 1,95% | 1.086.744,00 |
| 13.08.2026 | 11,60 | 11,98 | 11,25 | 11,27 | -1,83% | 1.204.174,00 |
| 12.08.2026 | 11,93 | 11,93 | 11,27 | 11,48 | -1,63% | 1.433.341,00 |
| 11.08.2026 | 11,74 | 12,11 | 11,61 | 11,67 | -0,77% | 840.826,00 |
| 10.08.2026 | 12,54 | 12,61 | 11,66 | 11,76 | -7,66% | 1.392.539,00 |
| 07.08.2026 | 12,49 | 12,88 | 12,39 | 12,74 | 2,62% | 600.449,00 |
| 06.08.2026 | 13,29 | 13,29 | 12,35 | 12,41 | -5,63% | 1.315.386,00 |
| 05.08.2026 | 13,35 | 13,49 | 13,02 | 13,15 | 0,38% | 885.483,00 |
| 04.08.2026 | 12,91 | 13,13 | 12,59 | 13,10 | 2,75% | 909.762,00 |
| 03.08.2026 | 12,25 | 12,99 | 12,25 | 12,75 | 4,08% | 981.817,00 |
| 31.07.2026 | 13,41 | 13,49 | 12,16 | 12,25 | -8,85% | 2.020.588,00 |
| 30.07.2026 | 13,46 | 13,77 | 13,01 | 13,44 | 1,40% | 1.728.651,00 |
| 29.07.2026 | 14,50 | 16,06 | 13,23 | 13,26 | -22,80% | 2.965.486,00 |
| 28.07.2026 | 17,01 | 17,40 | 16,90 | 17,17 | 1,42% | 938.327,00 |
| 27.07.2026 | 16,97 | 17,14 | 16,75 | 16,93 | 0,77% | 655.479,00 |
| 24.07.2026 | 16,75 | 17,06 | 16,38 | 16,80 | 0,48% | 555.847,00 |
| 23.07.2026 | 16,34 | 16,73 | 16,26 | 16,72 | -0,65% | 645.338,00 |
| 22.07.2026 | 17,10 | 17,39 | 16,81 | 16,83 | -1,35% | 487.512,00 |
| 21.07.2026 | 17,07 | 17,51 | 16,62 | 17,06 | 1,61% | 1.100.406,00 |
| 20.07.2026 | 17,19 | 17,19 | 16,66 | 16,79 | -1,00% | 448.990,00 |
| 17.07.2026 | 17,28 | 17,56 | 16,74 | 16,96 | -2,81% | 479.712,00 |
| 16.07.2026 | 17,11 | 17,87 | 17,06 | 17,45 | 1,39% | 766.809,00 |
| 15.07.2026 | 17,36 | 18,10 | 17,19 | 17,21 | -0,75% | 537.525,00 |
| 14.07.2026 | 16,75 | 17,36 | 16,46 | 17,34 | 5,03% | 568.016,00 |
| 13.07.2026 | 16,98 | 17,20 | 16,44 | 16,51 | -1,96% | 845.448,00 |
| 10.07.2026 | 16,83 | 17,15 | 16,56 | 16,84 | 0,00% | 582.701,00 |
| 09.07.2026 | 16,64 | 16,88 | 16,52 | 16,84 | 1,81% | 629.307,00 |
| 08.07.2026 | 16,94 | 17,18 | 16,15 | 16,54 | -4,45% | 1.275.444,00 |
| 07.07.2026 | 17,27 | 17,68 | 17,03 | 17,31 | 0,52% | 684.020,00 |
| 06.07.2026 | 17,31 | 17,40 | 16,91 | 17,22 | 0,06% | 727.421,00 |
| 02.07.2026 | 17,18 | 17,34 | 16,83 | 17,21 | 0,35% | 871.110,00 |
| 01.07.2026 | 17,04 | 17,42 | 16,94 | 17,15 | 0,23% | 900.057,00 |
| 30.06.2026 | 16,90 | 17,27 | 16,39 | 17,11 | 0,97% | 720.005,00 |
| 29.06.2026 | 16,89 | 17,10 | 16,71 | 16,95 | -1,65% | 874.559,00 |
| 26.06.2026 | 16,00 | 17,25 | 15,70 | 17,23 | 7,35% | 1.307.118,00 |
| 25.06.2026 | 15,71 | 16,11 | 15,63 | 16,05 | 2,03% | 924.892,00 |
| 24.06.2026 | 15,63 | 15,95 | 15,52 | 15,73 | 2,08% | 1.058.424,00 |
| 23.06.2026 | 15,31 | 15,63 | 15,15 | 15,41 | 0,39% | 759.835,00 |
| 22.06.2026 | 15,50 | 15,77 | 15,14 | 15,35 | -1,29% | 916.249,00 |
| 18.06.2026 | 15,48 | 16,18 | 15,41 | 15,55 | 2,44% | 5.887.568,00 |
| 17.06.2026 | 16,06 | 16,26 | 15,16 | 15,18 | -5,07% | 1.164.484,00 |
| 16.06.2026 | 16,34 | 16,56 | 15,80 | 15,99 | -1,63% | 1.217.685,00 |
| 15.06.2026 | 16,32 | 16,69 | 16,15 | 16,26 | 1,98% | 1.394.874,00 |
| 12.06.2026 | 15,73 | 16,17 | 15,52 | 15,94 | -0,84% | 1.009.910,00 |
| 11.06.2026 | 13,98 | 16,12 | 13,98 | 16,08 | 13,12% | 1.566.559,00 |
| 10.06.2026 | 14,53 | 14,90 | 14,09 | 14,21 | -3,07% | 1.243.272,00 |
| 09.06.2026 | 14,93 | 15,21 | 14,50 | 14,66 | -0,14% | 1.290.580,00 |
| 08.06.2026 | 14,58 | 15,25 | 14,50 | 14,68 | 1,03% | 1.387.788,00 |
| 05.06.2026 | 15,30 | 15,62 | 14,53 | 14,53 | -5,53% | 1.286.881,00 |
| 04.06.2026 | 15,82 | 15,87 | 15,14 | 15,38 | -1,22% | 1.111.216,00 |
| 03.06.2026 | 15,57 | 16,08 | 15,53 | 15,57 | -1,24% | 1.057.673,00 |
| 02.06.2026 | 15,65 | 15,89 | 15,41 | 15,77 | 0,41% | 1.027.317,00 |
| 01.06.2026 | 16,23 | 16,40 | 15,59 | 15,70 | -4,53% | 1.586.925,00 |
| 29.05.2026 | 16,50 | 16,86 | 16,11 | 16,45 | -1,11% | 1.097.411,00 |
| 28.05.2026 | 15,92 | 17,27 | 15,85 | 16,63 | 2,28% | 2.157.276,00 |
| 27.05.2026 | 17,16 | 18,66 | 15,64 | 16,26 | -1,87% | 3.544.095,00 |
| 26.05.2026 | 17,00 | 17,29 | 16,41 | 16,57 | -1,07% | 1.627.223,00 |
| 22.05.2026 | 16,32 | 16,88 | 16,08 | 16,75 | 2,26% | 547.982,00 |
| 21.05.2026 | 15,84 | 16,54 | 15,66 | 16,38 | 1,93% | 936.820,00 |
| 20.05.2026 | 15,31 | 16,08 | 14,98 | 16,07 | 5,17% | 915.738,00 |
| 19.05.2026 | 15,54 | 15,55 | 15,10 | 15,28 | -2,98% | 1.166.402,00 |
| 18.05.2026 | 15,57 | 15,75 | 15,12 | 15,75 | -0,06% | 1.131.049,00 |
| 15.05.2026 | 16,17 | 16,53 | 15,53 | 15,76 | -3,43% | 783.930,00 |
| 14.05.2026 | 15,99 | 16,60 | 15,99 | 16,32 | 2,77% | 757.751,00 |
| 13.05.2026 | 16,27 | 16,27 | 15,38 | 15,88 | -1,73% | 752.601,00 |
| 12.05.2026 | 16,68 | 16,70 | 15,87 | 16,16 | -3,81% | 863.514,00 |
| 11.05.2026 | 17,71 | 17,81 | 16,55 | 16,80 | -5,19% | 924.358,00 |
| 08.05.2026 | 17,61 | 17,79 | 17,19 | 17,72 | 1,72% | 652.250,00 |
| 07.05.2026 | 17,79 | 18,06 | 17,28 | 17,42 | -2,13% | 1.002.052,00 |
| 06.05.2026 | 17,52 | 18,13 | 17,38 | 17,80 | 3,97% | 651.774,00 |
| 05.05.2026 | 16,98 | 17,24 | 16,28 | 17,12 | 4,74% | 680.482,00 |
| 04.05.2026 | 17,58 | 17,71 | 16,33 | 16,35 | -7,03% | 939.547,00 |
| 01.05.2026 | 17,42 | 17,59 | 17,26 | 17,58 | 0,17% | 730.635,00 |
| 30.04.2026 | 17,00 | 17,59 | 16,78 | 17,55 | 4,78% | 920.412,00 |
| 29.04.2026 | 16,83 | 17,14 | 16,43 | 16,75 | -1,47% | 771.896,00 |
| 28.04.2026 | 17,69 | 17,69 | 16,74 | 17,00 | -2,86% | 597.128,00 |
| 27.04.2026 | 17,13 | 17,77 | 17,05 | 17,50 | 2,28% | 1.071.002,00 |
| 24.04.2026 | 17,25 | 17,65 | 16,94 | 17,11 | -0,81% | 965.930,00 |
| 23.04.2026 | 17,49 | 17,65 | 17,01 | 17,25 | -1,82% | 717.766,00 |