12,200€
4,27%
Echtzeit-Aktienkurs Monro Muffler Brake Inc.
Bid:
Ask:
Aktienkurse zur Monro Muffler Brake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 12,25 | 12,50 | 11,55 | 12,20 | -1,21% | - |
| 31.07.2025 | 12,20 | 12,55 | 10,75 | 12,35 | -1,98% | 500,00 |
| 30.07.2025 | 14,20 | 14,80 | 10,90 | 12,60 | -10,95% | 80,00 |
| 29.07.2025 | 14,15 | 14,40 | 13,90 | 14,15 | 0,35% | - |
| 28.07.2025 | 13,55 | 14,10 | 13,30 | 14,10 | 4,83% | - |
| 25.07.2025 | 13,55 | 13,70 | 13,25 | 13,45 | 0,00% | - |
| 24.07.2025 | 14,10 | 14,20 | 13,30 | 13,45 | -4,61% | - |
| 23.07.2025 | 14,30 | 14,45 | 13,55 | 14,10 | 0,00% | - |
| 22.07.2025 | 12,75 | 14,15 | 12,70 | 14,10 | 10,59% | - |
| 21.07.2025 | 12,45 | 12,80 | 12,40 | 12,75 | 2,82% | - |
| 18.07.2025 | 12,80 | 12,95 | 12,35 | 12,40 | -3,13% | - |
| 17.07.2025 | 12,75 | 13,10 | 12,75 | 12,80 | 0,39% | - |
| 16.07.2025 | 12,85 | 13,50 | 12,40 | 12,75 | -1,54% | - |
| 15.07.2025 | 13,45 | 13,70 | 12,90 | 12,95 | -3,72% | - |
| 14.07.2025 | 13,65 | 13,80 | 13,35 | 13,45 | -2,54% | - |
| 11.07.2025 | 13,80 | 13,90 | 13,40 | 13,80 | 0,00% | - |
| 10.07.2025 | 13,40 | 14,10 | 13,35 | 13,80 | 2,60% | - |
| 09.07.2025 | 13,50 | 13,60 | 13,15 | 13,45 | -0,74% | - |
| 08.07.2025 | 13,45 | 13,70 | 13,30 | 13,55 | 0,37% | - |
| 07.07.2025 | 14,00 | 14,20 | 13,40 | 13,50 | -3,91% | - |
| 04.07.2025 | 14,05 | 14,05 | 14,00 | 14,05 | -1,06% | - |
| 03.07.2025 | 14,15 | 14,30 | 13,75 | 14,20 | 0,71% | - |
| 02.07.2025 | 13,65 | 14,10 | 13,55 | 14,10 | 3,68% | - |
| 01.07.2025 | 12,65 | 13,85 | 12,25 | 13,60 | 7,51% | - |
| 30.06.2025 | 12,60 | 12,75 | 12,15 | 12,65 | 0,80% | - |
| 27.06.2025 | 11,70 | 12,60 | 11,70 | 12,55 | 5,91% | - |
| 26.06.2025 | 11,60 | 11,90 | 11,55 | 11,85 | 0,85% | - |
| 25.06.2025 | 12,30 | 12,55 | 11,75 | 11,75 | -5,62% | - |
| 24.06.2025 | 12,70 | 12,85 | 12,20 | 12,45 | -2,35% | - |
| 23.06.2025 | 12,40 | 12,80 | 12,20 | 12,75 | 2,82% | - |
| 20.06.2025 | 12,25 | 12,50 | 12,15 | 12,40 | 2,48% | - |
| 19.06.2025 | 12,25 | 12,30 | 12,10 | 12,10 | -1,63% | - |
| 18.06.2025 | 12,50 | 12,80 | 12,25 | 12,30 | -1,99% | - |
| 17.06.2025 | 12,70 | 13,00 | 12,50 | 12,55 | -1,57% | - |
| 16.06.2025 | 12,70 | 13,10 | 12,55 | 12,75 | 0,79% | - |
| 13.06.2025 | 13,40 | 13,55 | 12,60 | 12,65 | -6,64% | - |
| 12.06.2025 | 13,30 | 13,55 | 13,20 | 13,55 | -0,37% | - |
| 11.06.2025 | 14,55 | 14,70 | 13,60 | 13,60 | -6,53% | - |
| 10.06.2025 | 15,00 | 15,25 | 14,50 | 14,55 | -3,64% | - |
| 09.06.2025 | 14,20 | 15,25 | 14,20 | 15,10 | 5,96% | - |
| 06.06.2025 | 13,90 | 14,30 | 13,90 | 14,25 | 2,89% | - |
| 05.06.2025 | 13,80 | 14,05 | 13,65 | 13,85 | -1,07% | 600,00 |
| 04.06.2025 | 14,20 | 14,25 | 13,80 | 14,00 | -1,41% | - |
| 03.06.2025 | 13,50 | 14,30 | 13,25 | 14,20 | 4,03% | - |
| 02.06.2025 | 13,40 | 14,00 | 13,05 | 13,65 | 1,11% | 600,00 |
| 30.05.2025 | 14,00 | 14,20 | 13,40 | 13,50 | -3,23% | - |
| 29.05.2025 | 15,15 | 15,20 | 13,55 | 13,95 | -6,06% | - |
| 28.05.2025 | 11,25 | 15,90 | 11,25 | 14,85 | 32,00% | 300,00 |
| 27.05.2025 | 11,10 | 11,45 | 11,05 | 11,25 | 0,00% | - |
| 26.05.2025 | 11,25 | 11,25 | 11,20 | 11,25 | 0,90% | - |
| 23.05.2025 | 11,25 | 11,35 | 10,90 | 11,15 | -1,76% | - |
| 22.05.2025 | 10,80 | 11,50 | 10,75 | 11,35 | 3,65% | - |
| 21.05.2025 | 11,90 | 12,10 | 10,80 | 10,95 | -9,88% | - |
| 20.05.2025 | 12,15 | 12,45 | 12,10 | 12,15 | -0,82% | - |
| 19.05.2025 | 12,05 | 12,40 | 11,85 | 12,25 | 0,41% | 56,00 |
| 16.05.2025 | 11,40 | 12,25 | 11,40 | 12,20 | 5,63% | 172,00 |
| 15.05.2025 | 11,40 | 11,65 | 11,40 | 11,55 | -0,86% | - |
| 14.05.2025 | 11,45 | 11,70 | 11,30 | 11,65 | 2,19% | - |
| 13.05.2025 | 11,75 | 11,80 | 11,40 | 11,40 | -3,39% | - |
| 12.05.2025 | 11,05 | 11,95 | 11,05 | 11,80 | 8,76% | - |
| 09.05.2025 | 11,20 | 11,80 | 10,85 | 10,85 | -4,82% | - |
| 08.05.2025 | 11,35 | 11,60 | 11,05 | 11,40 | 1,33% | - |
| 07.05.2025 | 11,75 | 11,95 | 11,25 | 11,25 | -4,26% | - |
| 06.05.2025 | 12,00 | 12,15 | 11,70 | 11,75 | -3,29% | - |
| 05.05.2025 | 12,50 | 12,55 | 12,15 | 12,15 | -3,57% | - |
| 02.05.2025 | 12,55 | 12,70 | 12,40 | 12,60 | 2,44% | - |
| 30.04.2025 | 12,70 | 12,70 | 11,90 | 12,30 | -1,60% | - |
| 29.04.2025 | 12,70 | 12,75 | 12,30 | 12,50 | -1,57% | - |
| 28.04.2025 | 12,75 | 12,90 | 12,50 | 12,70 | -0,39% | - |
| 25.04.2025 | 12,85 | 12,85 | 12,50 | 12,75 | -0,39% | - |
| 24.04.2025 | 12,65 | 12,80 | 12,50 | 12,80 | 1,19% | - |
| 23.04.2025 | 12,70 | 13,35 | 12,65 | 12,65 | 0,40% | - |
| 22.04.2025 | 12,15 | 12,75 | 12,10 | 12,60 | 2,86% | - |
| 17.04.2025 | 12,15 | 12,35 | 11,90 | 12,25 | 1,66% | - |
| 16.04.2025 | 12,25 | 12,45 | 12,00 | 12,05 | -2,82% | - |
| 15.04.2025 | 12,40 | 12,80 | 12,25 | 12,40 | -1,59% | - |
| 14.04.2025 | 13,15 | 13,40 | 12,40 | 12,60 | -3,82% | - |
| 11.04.2025 | 13,40 | 13,50 | 12,60 | 13,10 | -1,87% | - |
| 10.04.2025 | 14,10 | 14,10 | 12,90 | 13,35 | -5,99% | - |
| 09.04.2025 | 12,95 | 14,70 | 12,80 | 14,20 | 7,58% | - |
| 08.04.2025 | 14,25 | 14,60 | 13,10 | 13,20 | -7,37% | - |
| 07.04.2025 | 13,40 | 14,40 | 12,85 | 14,25 | 2,15% | - |
| 04.04.2025 | 13,05 | 14,20 | 12,40 | 13,95 | 6,08% | - |
| 03.04.2025 | 13,15 | 13,40 | 12,55 | 13,15 | -5,05% | - |
| 02.04.2025 | 13,30 | 14,00 | 13,30 | 13,85 | 2,59% | - |
| 01.04.2025 | 13,35 | 13,70 | 12,80 | 13,50 | 1,12% | - |
| 31.03.2025 | 14,60 | 14,65 | 13,05 | 13,35 | -8,87% | - |
| 28.03.2025 | 15,10 | 15,35 | 13,80 | 14,65 | 2,81% | - |
| 27.03.2025 | 15,20 | 15,50 | 13,85 | 14,25 | 2,89% | - |
| 26.03.2025 | 14,85 | 15,20 | 13,85 | 13,85 | -3,15% | - |
| 25.03.2025 | 15,45 | 15,55 | 13,85 | 14,30 | -10,34% | - |
| 24.03.2025 | 15,80 | 16,70 | 14,00 | 15,95 | -3,92% | - |
| 21.03.2025 | 15,70 | 16,60 | 15,50 | 16,60 | 5,40% | - |
| 20.03.2025 | 15,50 | 16,40 | 14,50 | 15,75 | 9,00% | - |
| 19.03.2025 | 15,45 | 15,80 | 14,45 | 14,45 | -12,95% | - |
| 18.03.2025 | 15,30 | 16,60 | 15,00 | 16,60 | 5,73% | - |
| 17.03.2025 | 14,95 | 15,70 | 14,90 | 15,70 | 5,02% | - |
| 14.03.2025 | 14,85 | 15,30 | 14,55 | 14,95 | 6,41% | - |
| 13.03.2025 | 14,85 | 16,40 | 13,25 | 14,05 | -2,77% | - |
| 12.03.2025 | 15,15 | 16,10 | 10,70 | 14,45 | -9,69% | - |