16,512$
-0,90%
Echtzeit-Aktienkurs Monro Muffler Brake Inc.
Bid:
Ask:
Aktienkurse zur Monro Muffler Brake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 16,68 | 16,78 | 16,24 | 16,63 | 0,05% | 418.832,00 |
| 02.07.2025 | 15,96 | 16,66 | 15,92 | 16,62 | 4,08% | 819.329,00 |
| 01.07.2025 | 14,74 | 16,32 | 14,72 | 15,97 | 7,11% | 1.198.270,00 |
| 30.06.2025 | 14,75 | 15,00 | 14,40 | 14,91 | 1,64% | 982.463,00 |
| 27.06.2025 | 13,90 | 14,72 | 13,86 | 14,67 | 5,77% | 922.350,00 |
| 26.06.2025 | 13,74 | 14,00 | 13,51 | 13,87 | 1,09% | 990.133,00 |
| 25.06.2025 | 14,53 | 14,53 | 13,65 | 13,72 | -5,12% | 648.664,00 |
| 24.06.2025 | 14,85 | 14,85 | 14,20 | 14,46 | -1,90% | 691.492,00 |
| 23.06.2025 | 14,13 | 14,85 | 14,00 | 14,74 | 3,15% | 1.183.908,00 |
| 20.06.2025 | 14,23 | 14,37 | 14,00 | 14,29 | 1,28% | 1.529.700,00 |
| 18.06.2025 | 14,42 | 14,72 | 14,07 | 14,11 | -2,01% | 734.828,00 |
| 17.06.2025 | 14,59 | 15,00 | 14,36 | 14,40 | -2,37% | 849.515,00 |
| 16.06.2025 | 14,88 | 14,95 | 14,55 | 14,75 | 0,96% | 496.215,00 |
| 13.06.2025 | 15,41 | 15,68 | 14,56 | 14,61 | -6,65% | 831.166,00 |
| 12.06.2025 | 15,41 | 15,70 | 15,31 | 15,65 | 0,19% | 632.128,00 |
| 11.06.2025 | 16,73 | 16,80 | 15,60 | 15,62 | -6,19% | 1.098.894,00 |
| 10.06.2025 | 17,41 | 17,41 | 16,60 | 16,65 | -3,53% | 844.571,00 |
| 09.06.2025 | 16,51 | 17,42 | 16,47 | 17,26 | 6,48% | 1.163.185,00 |
| 06.06.2025 | 16,12 | 16,27 | 15,91 | 16,21 | 2,27% | 661.287,00 |
| 05.06.2025 | 15,88 | 16,07 | 15,70 | 15,85 | -0,69% | 608.401,00 |
| 04.06.2025 | 15,89 | 16,20 | 15,73 | 15,96 | -1,18% | 738.303,00 |
| 03.06.2025 | 15,40 | 16,30 | 15,22 | 16,15 | 3,53% | 1.152.842,00 |
| 02.06.2025 | 15,21 | 16,06 | 14,93 | 15,60 | 1,76% | 1.916.591,00 |
| 30.05.2025 | 15,62 | 16,06 | 15,20 | 15,33 | -3,46% | 1.333.498,00 |
| 29.05.2025 | 16,80 | 16,85 | 15,37 | 15,88 | -5,19% | 1.777.687,00 |
| 28.05.2025 | 16,70 | 17,95 | 16,14 | 16,75 | 31,17% | 3.952.128,00 |
| 27.05.2025 | 12,81 | 13,00 | 12,53 | 12,77 | 0,87% | 1.136.526,00 |
| 23.05.2025 | 12,55 | 12,68 | 12,36 | 12,66 | -1,09% | 916.751,00 |
| 22.05.2025 | 12,44 | 12,96 | 12,43 | 12,80 | 3,48% | 1.468.904,00 |
| 21.05.2025 | 13,52 | 13,55 | 12,24 | 12,37 | -9,84% | 1.094.215,00 |
| 20.05.2025 | 13,80 | 14,01 | 13,56 | 13,72 | -0,36% | 1.067.854,00 |
| 19.05.2025 | 13,35 | 13,94 | 13,33 | 13,77 | 1,40% | 832.976,00 |
| 16.05.2025 | 12,96 | 13,69 | 12,91 | 13,58 | 5,03% | 1.063.210,00 |
| 15.05.2025 | 12,86 | 13,02 | 12,72 | 12,93 | -0,39% | 667.170,00 |
| 14.05.2025 | 12,87 | 13,14 | 12,67 | 12,98 | 1,56% | 977.416,00 |
| 13.05.2025 | 13,15 | 13,19 | 12,77 | 12,78 | -2,22% | 819.587,00 |
| 12.05.2025 | 13,00 | 13,44 | 12,88 | 13,07 | 6,96% | 1.154.536,00 |
| 09.05.2025 | 12,86 | 13,02 | 12,20 | 12,22 | -4,23% | 926.328,00 |
| 08.05.2025 | 12,85 | 12,98 | 12,51 | 12,76 | 0,00% | 1.106.856,00 |
| 07.05.2025 | 13,53 | 13,57 | 12,74 | 12,76 | -4,42% | 818.235,00 |
| 06.05.2025 | 13,64 | 13,66 | 13,32 | 13,35 | -3,05% | 646.358,00 |
| 05.05.2025 | 14,18 | 14,24 | 13,75 | 13,77 | -3,23% | 472.610,00 |
| 02.05.2025 | 14,25 | 14,40 | 14,03 | 14,23 | 0,64% | 512.911,00 |
| 01.05.2025 | 14,05 | 14,26 | 13,92 | 14,14 | 1,43% | 615.258,00 |
| 30.04.2025 | 14,09 | 14,17 | 13,53 | 13,94 | -1,83% | 783.454,00 |
| 29.04.2025 | 14,47 | 14,52 | 14,02 | 14,20 | -1,87% | 571.222,00 |
| 28.04.2025 | 14,47 | 14,62 | 14,28 | 14,47 | -0,34% | 452.300,00 |
| 25.04.2025 | 14,45 | 14,58 | 14,17 | 14,52 | -0,41% | 382.128,00 |
| 24.04.2025 | 14,36 | 14,60 | 14,18 | 14,58 | 1,64% | 950.679,00 |
| 23.04.2025 | 14,77 | 15,15 | 14,31 | 14,35 | -0,31% | 689.950,00 |
| 22.04.2025 | 14,18 | 14,58 | 13,93 | 14,39 | 2,86% | 1.452.117,00 |
| 21.04.2025 | 13,86 | 14,03 | 13,52 | 13,99 | 0,21% | 666.038,00 |
| 17.04.2025 | 13,74 | 14,07 | 13,50 | 13,96 | 1,60% | 473.822,00 |
| 16.04.2025 | 13,93 | 14,15 | 13,67 | 13,74 | -2,00% | 701.411,00 |
| 15.04.2025 | 14,25 | 14,46 | 13,81 | 14,02 | -1,89% | 777.897,00 |
| 14.04.2025 | 14,99 | 15,15 | 14,09 | 14,29 | -3,90% | 690.246,00 |
| 11.04.2025 | 14,90 | 15,12 | 14,33 | 14,87 | -0,60% | 684.028,00 |
| 10.04.2025 | 15,15 | 15,22 | 14,43 | 14,96 | -3,64% | 765.076,00 |
| 09.04.2025 | 14,26 | 16,12 | 14,26 | 15,53 | 7,37% | 1.751.461,00 |
| 08.04.2025 | 15,58 | 15,98 | 14,36 | 14,46 | -6,89% | 1.080.206,00 |
| 07.04.2025 | 14,99 | 15,79 | 14,35 | 15,53 | 1,70% | 1.536.604,00 |
| 04.04.2025 | 14,64 | 15,61 | 14,49 | 15,27 | 5,46% | 1.181.013,00 |
| 03.04.2025 | 14,46 | 14,66 | 13,93 | 14,48 | -3,79% | 1.357.565,00 |
| 02.04.2025 | 14,48 | 15,19 | 14,48 | 15,05 | 3,15% | 1.138.737,00 |
| 01.04.2025 | 14,41 | 14,82 | 13,83 | 14,59 | 0,86% | 1.093.550,00 |
| 31.03.2025 | 15,28 | 15,61 | 14,09 | 14,47 | -9,14% | 2.601.498,00 |
| 28.03.2025 | 16,43 | 16,43 | 15,68 | 15,92 | -3,46% | 570.072,00 |
| 27.03.2025 | 16,41 | 16,74 | 16,23 | 16,49 | 0,79% | 761.729,00 |
| 26.03.2025 | 16,06 | 16,38 | 15,93 | 16,36 | 2,00% | 725.269,00 |
| 25.03.2025 | 16,63 | 16,63 | 16,01 | 16,04 | -3,89% | 790.675,00 |
| 24.03.2025 | 17,44 | 17,60 | 16,60 | 16,69 | -2,97% | 857.533,00 |
| 21.03.2025 | 16,90 | 17,34 | 16,79 | 17,20 | 0,88% | 2.247.463,00 |
| 20.03.2025 | 17,02 | 17,18 | 16,92 | 17,05 | -0,06% | 740.367,00 |
| 19.03.2025 | 16,94 | 17,24 | 16,85 | 17,06 | 1,25% | 807.934,00 |
| 18.03.2025 | 16,73 | 16,89 | 16,36 | 16,85 | 0,30% | 687.502,00 |
| 17.03.2025 | 16,39 | 16,87 | 16,23 | 16,80 | 2,69% | 979.670,00 |
| 14.03.2025 | 16,23 | 16,50 | 15,81 | 16,36 | 1,93% | 610.737,00 |
| 13.03.2025 | 16,20 | 16,59 | 15,75 | 16,05 | -0,93% | 680.843,00 |
| 12.03.2025 | 16,56 | 16,60 | 15,93 | 16,20 | -1,70% | 730.823,00 |
| 11.03.2025 | 17,67 | 17,67 | 16,08 | 16,48 | -3,63% | 724.042,00 |
| 10.03.2025 | 16,62 | 17,42 | 16,59 | 17,10 | 2,21% | 1.301.533,00 |
| 07.03.2025 | 16,77 | 17,10 | 16,64 | 16,73 | -0,54% | 981.751,00 |
| 06.03.2025 | 16,22 | 16,87 | 16,08 | 16,82 | 2,78% | 1.133.139,00 |
| 05.03.2025 | 16,94 | 17,45 | 15,98 | 16,37 | -2,71% | 819.060,00 |
| 04.03.2025 | 17,35 | 17,35 | 16,78 | 16,82 | -3,67% | 873.874,00 |
| 03.03.2025 | 17,90 | 17,98 | 17,44 | 17,46 | -1,97% | 1.135.916,00 |
| 28.02.2025 | 17,65 | 17,85 | 17,49 | 17,81 | 0,79% | 980.828,00 |
| 27.02.2025 | 18,30 | 18,41 | 17,65 | 17,67 | -4,23% | 1.168.585,00 |
| 26.02.2025 | 18,71 | 18,72 | 17,85 | 18,45 | -1,23% | 984.833,00 |
| 25.02.2025 | 18,23 | 18,78 | 18,15 | 18,68 | 1,08% | 882.432,00 |
| 24.02.2025 | 18,75 | 18,75 | 18,26 | 18,48 | -1,23% | 848.006,00 |
| 21.02.2025 | 19,50 | 19,68 | 18,51 | 18,71 | -2,60% | 741.269,00 |
| 20.02.2025 | 19,15 | 19,45 | 18,90 | 19,21 | -0,31% | 930.780,00 |
| 19.02.2025 | 19,26 | 19,48 | 19,00 | 19,27 | -0,87% | 508.468,00 |
| 18.02.2025 | 19,78 | 19,92 | 19,34 | 19,44 | -1,83% | 952.020,00 |
| 17.02.2025 | 19,80 | 19,80 | 19,77 | 19,80 | 0,11% | - |
| 14.02.2025 | 19,35 | 19,91 | 19,35 | 19,78 | 3,51% | 635.578,00 |
| 13.02.2025 | 19,25 | 19,59 | 19,10 | 19,11 | 0,00% | 448.264,00 |
| 12.02.2025 | 19,36 | 19,74 | 18,95 | 19,11 | -2,65% | 603.525,00 |
| 11.02.2025 | 19,35 | 19,65 | 18,95 | 19,63 | 0,62% | 1.027.936,00 |