18,250€
0,27%
Echtzeit-Aktienkurs Monro Muffler Brake Inc.
Bid:
Ask:
Aktienkurse zur Monro Muffler Brake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 18,25 | 18,30 | 17,85 | 18,25 | -1,08% | - |
| 26.02.2026 | 18,75 | 18,95 | 18,15 | 18,45 | -2,12% | - |
| 25.02.2026 | 19,05 | 19,25 | 18,70 | 18,85 | -1,57% | - |
| 24.02.2026 | 19,05 | 19,25 | 18,85 | 19,15 | -0,52% | - |
| 23.02.2026 | 18,90 | 19,60 | 18,75 | 19,25 | -0,52% | - |
| 20.02.2026 | 19,25 | 19,85 | 18,95 | 19,35 | 1,04% | - |
| 19.02.2026 | 19,15 | 19,25 | 18,75 | 19,15 | 0,00% | - |
| 18.02.2026 | 19,45 | 19,55 | 18,90 | 19,15 | 1,06% | - |
| 17.02.2026 | 20,05 | 20,30 | 18,85 | 18,95 | -5,96% | - |
| 16.02.2026 | 20,10 | 20,25 | 20,00 | 20,15 | 0,25% | - |
| 13.02.2026 | 19,80 | 20,10 | 19,40 | 20,10 | 2,03% | - |
| 12.02.2026 | 19,55 | 20,10 | 19,40 | 19,70 | 1,03% | - |
| 11.02.2026 | 18,55 | 19,55 | 18,45 | 19,50 | 8,64% | - |
| 10.02.2026 | 17,65 | 18,15 | 17,20 | 17,95 | 1,70% | - |
| 09.02.2026 | 17,75 | 17,95 | 17,40 | 17,65 | -0,28% | - |
| 06.02.2026 | 17,05 | 17,85 | 17,00 | 17,70 | 4,73% | - |
| 05.02.2026 | 16,70 | 17,10 | 16,30 | 16,90 | 1,20% | - |
| 04.02.2026 | 16,00 | 17,05 | 15,95 | 16,70 | 5,70% | 8.216,00 |
| 03.02.2026 | 15,80 | 16,35 | 15,75 | 15,80 | 0,64% | - |
| 02.02.2026 | 15,65 | 16,00 | 15,55 | 15,70 | -0,32% | - |
| 30.01.2026 | 15,80 | 16,05 | 15,50 | 15,75 | 0,32% | - |
| 29.01.2026 | 16,70 | 17,00 | 15,70 | 15,70 | -6,55% | - |
| 28.01.2026 | 16,70 | 17,40 | 15,80 | 16,80 | 0,90% | - |
| 27.01.2026 | 17,00 | 17,15 | 16,50 | 16,65 | -2,35% | - |
| 26.01.2026 | 17,50 | 17,70 | 16,95 | 17,05 | -2,01% | - |
| 23.01.2026 | 17,90 | 18,00 | 17,40 | 17,40 | -2,25% | - |
| 22.01.2026 | 17,85 | 18,35 | 17,80 | 17,80 | 0,56% | - |
| 21.01.2026 | 17,45 | 18,10 | 17,30 | 17,70 | 1,43% | - |
| 20.01.2026 | 17,85 | 17,95 | 17,35 | 17,45 | -3,32% | - |
| 19.01.2026 | 18,05 | 18,10 | 18,00 | 18,05 | -1,10% | - |
| 16.01.2026 | 18,35 | 18,65 | 18,10 | 18,25 | -0,54% | - |
| 15.01.2026 | 17,85 | 18,45 | 17,85 | 18,35 | 2,80% | - |
| 14.01.2026 | 17,80 | 18,10 | 17,65 | 17,85 | 0,00% | - |
| 13.01.2026 | 17,80 | 18,05 | 17,70 | 17,85 | 0,28% | - |
| 12.01.2026 | 17,75 | 18,05 | 17,35 | 17,80 | 0,56% | - |
| 09.01.2026 | 17,30 | 17,95 | 17,05 | 17,70 | 2,02% | - |
| 08.01.2026 | 16,80 | 17,70 | 16,80 | 17,35 | 2,97% | - |
| 07.01.2026 | 17,50 | 17,65 | 16,80 | 16,85 | -2,60% | - |
| 06.01.2026 | 16,60 | 17,55 | 16,35 | 17,30 | 4,85% | - |
| 05.01.2026 | 16,90 | 17,10 | 16,45 | 16,50 | -1,20% | - |
| 02.01.2026 | 17,10 | 17,30 | 16,45 | 16,70 | -2,34% | - |
| 30.12.2025 | 17,30 | 17,30 | 17,10 | 17,10 | -1,72% | - |
| 29.12.2025 | 17,65 | 17,70 | 17,35 | 17,40 | 0,58% | - |
| 23.12.2025 | 17,65 | 17,65 | 17,15 | 17,30 | -1,42% | - |
| 22.12.2025 | 17,85 | 17,90 | 17,55 | 17,55 | -1,40% | - |
| 19.12.2025 | 18,05 | 18,30 | 17,60 | 17,80 | -2,47% | - |
| 18.12.2025 | 18,30 | 18,55 | 18,10 | 18,25 | 0,00% | - |
| 17.12.2025 | 17,70 | 18,30 | 17,70 | 18,25 | 4,29% | - |
| 16.12.2025 | 17,45 | 17,50 | 17,45 | 17,50 | -1,13% | - |
| 15.12.2025 | 18,05 | 18,15 | 17,60 | 17,70 | -2,48% | - |
| 12.12.2025 | 17,95 | 18,35 | 17,90 | 18,15 | 1,40% | - |
| 11.12.2025 | 17,50 | 18,00 | 17,45 | 17,90 | 2,29% | - |
| 10.12.2025 | 16,80 | 17,60 | 16,55 | 17,50 | 4,79% | - |
| 09.12.2025 | 16,70 | 16,85 | 16,30 | 16,70 | -0,30% | - |
| 08.12.2025 | 16,65 | 16,85 | 16,60 | 16,75 | 0,90% | - |
| 05.12.2025 | 16,30 | 16,85 | 16,30 | 16,60 | 0,61% | - |
| 04.12.2025 | 16,30 | 16,50 | 16,10 | 16,50 | 1,85% | - |
| 03.12.2025 | 16,25 | 16,50 | 16,10 | 16,20 | 0,00% | - |
| 02.12.2025 | 16,20 | 16,40 | 15,70 | 16,20 | -0,61% | - |
| 01.12.2025 | 16,05 | 16,45 | 15,95 | 16,30 | 0,62% | - |
| 28.11.2025 | 16,40 | 16,60 | 15,90 | 16,20 | -1,22% | - |
| 27.11.2025 | 16,35 | 16,40 | 16,30 | 16,40 | 0,61% | - |
| 26.11.2025 | 16,80 | 16,90 | 16,30 | 16,30 | -2,40% | - |
| 25.11.2025 | 16,00 | 17,10 | 15,90 | 16,70 | 5,03% | - |
| 24.11.2025 | 16,00 | 16,15 | 15,65 | 15,90 | 0,00% | - |
| 21.11.2025 | 15,30 | 15,90 | 15,20 | 15,90 | -6,47% | - |
| 20.11.2025 | 15,85 | 17,00 | 15,10 | 17,00 | 9,68% | 62,00 |
| 19.11.2025 | 14,70 | 15,70 | 14,70 | 15,50 | 8,39% | - |
| 18.11.2025 | 14,20 | 14,30 | 14,20 | 14,30 | -2,72% | - |
| 17.11.2025 | 15,05 | 15,10 | 14,50 | 14,70 | -0,68% | - |
| 14.11.2025 | 14,70 | 15,00 | 14,40 | 14,80 | -5,43% | - |
| 13.11.2025 | 15,70 | 15,70 | 15,65 | 15,65 | 1,62% | - |
| 12.11.2025 | 15,35 | 15,95 | 15,30 | 15,40 | 1,32% | - |
| 11.11.2025 | 15,50 | 15,60 | 15,20 | 15,20 | -0,65% | - |
| 10.11.2025 | 15,15 | 15,70 | 15,15 | 15,30 | 2,00% | - |
| 07.11.2025 | 15,20 | 15,40 | 14,95 | 15,00 | 0,67% | - |
| 06.11.2025 | 15,25 | 15,40 | 14,80 | 14,90 | -4,18% | - |
| 05.11.2025 | 13,35 | 15,90 | 13,30 | 15,55 | 16,92% | - |
| 04.11.2025 | 12,90 | 13,40 | 12,80 | 13,30 | 3,10% | - |
| 03.11.2025 | 12,70 | 13,05 | 12,25 | 12,90 | 2,38% | - |
| 31.10.2025 | 12,75 | 12,90 | 11,80 | 12,60 | -2,70% | 1.000,00 |
| 30.10.2025 | 13,00 | 13,10 | 12,40 | 12,95 | -0,77% | - |
| 29.10.2025 | 15,50 | 15,60 | 11,70 | 13,05 | -14,71% | - |
| 28.10.2025 | 15,55 | 15,70 | 14,30 | 15,30 | -0,65% | - |
| 27.10.2025 | 15,60 | 15,80 | 13,90 | 15,40 | -2,22% | 500,00 |
| 24.10.2025 | 15,70 | 15,80 | 15,65 | 15,75 | 0,64% | - |
| 23.10.2025 | 15,85 | 15,85 | 15,40 | 15,65 | 0,32% | - |
| 22.10.2025 | 15,90 | 16,00 | 15,45 | 15,60 | 1,30% | - |
| 21.10.2025 | 15,40 | 15,40 | 15,30 | 15,40 | 0,65% | - |
| 20.10.2025 | 14,95 | 15,35 | 14,95 | 15,30 | 3,38% | - |
| 17.10.2025 | 14,70 | 14,95 | 14,60 | 14,80 | 1,02% | - |
| 16.10.2025 | 14,65 | 14,65 | 14,60 | 14,65 | 1,03% | - |
| 15.10.2025 | 14,60 | 14,85 | 14,50 | 14,50 | -0,68% | - |
| 14.10.2025 | 14,45 | 14,90 | 14,25 | 14,60 | 0,69% | - |
| 13.10.2025 | 14,00 | 14,60 | 13,95 | 14,50 | 5,07% | - |
| 10.10.2025 | 14,45 | 14,55 | 13,80 | 13,80 | -5,15% | - |
| 09.10.2025 | 14,90 | 15,10 | 14,50 | 14,55 | -1,02% | - |
| 08.10.2025 | 15,25 | 15,40 | 14,70 | 14,70 | -2,65% | - |
| 07.10.2025 | 15,65 | 15,70 | 14,90 | 15,10 | -2,58% | - |
| 06.10.2025 | 15,90 | 15,95 | 15,15 | 15,50 | -1,90% | - |