12,200€
7,02%
Echtzeit-Aktienkurs Monro Muffler Brake Inc.
Bid:
Ask:
Aktienkurse zur Monro Muffler Brake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.03.2025 | 15,60 | 16,00 | 14,75 | 16,00 | 0,63% | - |
| 10.03.2025 | 15,20 | 16,10 | 14,60 | 15,90 | 3,25% | - |
| 07.03.2025 | 15,55 | 15,80 | 15,30 | 15,40 | -0,96% | - |
| 06.03.2025 | 15,15 | 15,60 | 14,85 | 15,55 | 2,64% | - |
| 05.03.2025 | 15,95 | 16,50 | 14,80 | 15,15 | -4,42% | - |
| 04.03.2025 | 16,70 | 16,70 | 15,85 | 15,85 | -5,09% | - |
| 03.03.2025 | 17,15 | 17,45 | 16,65 | 16,70 | -2,62% | - |
| 28.02.2025 | 17,00 | 17,15 | 16,80 | 17,15 | 0,88% | - |
| 27.02.2025 | 17,70 | 17,75 | 16,95 | 17,00 | -3,41% | - |
| 26.02.2025 | 17,80 | 17,90 | 17,00 | 17,60 | -1,12% | - |
| 25.02.2025 | 17,65 | 17,90 | 17,25 | 17,80 | 0,85% | - |
| 24.02.2025 | 17,85 | 18,10 | 17,45 | 17,65 | -1,40% | - |
| 21.02.2025 | 18,30 | 18,80 | 17,70 | 17,90 | -2,19% | - |
| 20.02.2025 | 18,40 | 18,65 | 18,00 | 18,30 | -1,08% | - |
| 19.02.2025 | 18,40 | 18,65 | 18,25 | 18,50 | -0,54% | - |
| 18.02.2025 | 18,70 | 19,10 | 18,50 | 18,60 | -1,59% | - |
| 17.02.2025 | 18,70 | 18,95 | 18,70 | 18,90 | 0,27% | - |
| 14.02.2025 | 18,30 | 18,95 | 18,20 | 18,85 | 3,29% | - |
| 13.02.2025 | 18,10 | 18,80 | 18,10 | 18,25 | -0,82% | - |
| 12.02.2025 | 18,95 | 19,10 | 18,30 | 18,40 | -2,90% | - |
| 11.02.2025 | 18,90 | 19,20 | 18,30 | 18,95 | 0,26% | 200,00 |
| 10.02.2025 | 18,35 | 19,00 | 18,35 | 18,90 | 3,28% | - |
| 07.02.2025 | 18,80 | 19,10 | 18,10 | 18,30 | -3,68% | - |
| 06.02.2025 | 18,30 | 19,40 | 18,30 | 19,00 | 3,26% | - |
| 05.02.2025 | 18,10 | 18,45 | 17,90 | 18,40 | 1,38% | - |
| 04.02.2025 | 18,00 | 18,40 | 17,70 | 18,15 | 0,55% | - |
| 03.02.2025 | 18,80 | 19,15 | 17,95 | 18,05 | -4,75% | - |
| 31.01.2025 | 18,90 | 19,20 | 18,35 | 18,95 | 0,53% | - |
| 30.01.2025 | 19,60 | 19,65 | 18,15 | 18,85 | -3,33% | - |
| 29.01.2025 | 20,80 | 21,20 | 18,60 | 19,50 | -7,58% | - |
| 28.01.2025 | 20,90 | 21,50 | 20,50 | 21,10 | 0,96% | - |
| 27.01.2025 | 20,60 | 21,40 | 20,60 | 20,90 | 0,00% | - |
| 24.01.2025 | 20,40 | 21,10 | 20,40 | 20,90 | 0,97% | - |
| 23.01.2025 | 20,80 | 21,00 | 20,50 | 20,70 | -0,48% | - |
| 22.01.2025 | 21,10 | 21,10 | 20,30 | 20,80 | -0,95% | - |
| 21.01.2025 | 20,60 | 21,30 | 20,60 | 21,00 | 0,48% | - |
| 20.01.2025 | 21,00 | 21,10 | 20,80 | 20,90 | -0,95% | - |
| 17.01.2025 | 21,00 | 21,80 | 21,00 | 21,10 | -0,47% | - |
| 16.01.2025 | 21,50 | 21,50 | 21,00 | 21,20 | -1,40% | - |
| 15.01.2025 | 21,30 | 21,90 | 21,30 | 21,50 | 0,94% | - |
| 14.01.2025 | 21,30 | 21,80 | 21,10 | 21,30 | -0,47% | - |
| 13.01.2025 | 21,30 | 21,50 | 21,10 | 21,40 | 0,00% | - |
| 10.01.2025 | 21,50 | 22,40 | 21,00 | 21,40 | -0,47% | - |
| 09.01.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 08.01.2025 | 22,10 | 22,30 | 21,50 | 21,50 | -2,27% | - |
| 07.01.2025 | 22,60 | 22,70 | 21,60 | 22,00 | -3,08% | - |
| 06.01.2025 | 23,20 | 25,10 | 22,40 | 22,70 | -3,40% | - |
| 03.01.2025 | 23,90 | 24,00 | 23,20 | 23,50 | -1,67% | - |
| 02.01.2025 | 24,00 | 25,30 | 23,40 | 23,90 | 1,70% | - |
| 30.12.2024 | 23,40 | 23,70 | 23,40 | 23,50 | -0,84% | - |
| 27.12.2024 | 23,80 | 24,40 | 23,60 | 23,70 | -2,07% | - |
| 23.12.2024 | 24,00 | 24,60 | 24,00 | 24,20 | 0,41% | - |
| 20.12.2024 | 24,20 | 25,30 | 23,70 | 24,10 | -0,82% | - |
| 19.12.2024 | 23,90 | 25,20 | 23,80 | 24,30 | 1,25% | - |
| 18.12.2024 | 24,60 | 25,70 | 23,90 | 24,00 | -2,44% | - |