14,549$
-0,28%
Echtzeit-Aktienkurs Monro Muffler Brake Inc.
Bid:
Ask:
Aktienkurse zur Monro Muffler Brake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 19,13 | 19,58 | 19,01 | 19,51 | 3,12% | 718.046,00 |
| 07.02.2025 | 19,63 | 19,77 | 18,74 | 18,92 | -4,20% | 937.845,00 |
| 06.02.2025 | 19,43 | 20,14 | 19,43 | 19,75 | 3,03% | 895.994,00 |
| 05.02.2025 | 18,88 | 19,20 | 18,71 | 19,17 | 1,64% | 737.198,00 |
| 04.02.2025 | 18,48 | 19,06 | 18,29 | 18,86 | 1,56% | 822.079,00 |
| 03.02.2025 | 19,25 | 19,37 | 18,47 | 18,57 | -5,45% | 1.271.604,00 |
| 31.01.2025 | 19,44 | 20,03 | 19,03 | 19,64 | 0,20% | 1.580.218,00 |
| 30.01.2025 | 20,31 | 20,35 | 18,95 | 19,60 | -3,47% | 1.502.916,00 |
| 29.01.2025 | 20,21 | 21,09 | 19,39 | 20,31 | -7,75% | 2.321.316,00 |
| 28.01.2025 | 21,85 | 22,11 | 21,41 | 22,01 | 0,50% | 875.237,00 |
| 27.01.2025 | 21,99 | 22,46 | 21,80 | 21,90 | -0,45% | 940.542,00 |
| 24.01.2025 | 21,69 | 22,13 | 21,51 | 22,00 | 1,85% | 673.016,00 |
| 23.01.2025 | 21,49 | 21,87 | 21,38 | 21,60 | -0,32% | 544.223,00 |
| 22.01.2025 | 21,78 | 21,79 | 21,16 | 21,67 | -1,10% | 652.384,00 |
| 21.01.2025 | 21,65 | 22,17 | 21,53 | 21,91 | 1,25% | 721.081,00 |
| 17.01.2025 | 22,11 | 22,15 | 21,56 | 21,64 | -0,92% | 589.367,00 |
| 16.01.2025 | 22,12 | 22,12 | 21,63 | 21,84 | -1,22% | 516.479,00 |
| 15.01.2025 | 22,54 | 22,62 | 22,08 | 22,11 | 0,96% | 350.698,00 |
| 14.01.2025 | 22,02 | 22,14 | 21,71 | 21,90 | 0,14% | 329.140,00 |
| 13.01.2025 | 21,68 | 21,94 | 21,50 | 21,87 | -0,46% | 453.377,00 |
| 10.01.2025 | 21,80 | 22,19 | 21,57 | 21,97 | -1,13% | 525.361,00 |
| 08.01.2025 | 22,70 | 22,70 | 22,19 | 22,22 | -2,50% | 556.310,00 |
| 07.01.2025 | 23,47 | 23,53 | 22,43 | 22,79 | -3,23% | 543.796,00 |
| 06.01.2025 | 24,18 | 24,62 | 23,25 | 23,55 | -2,81% | 707.717,00 |
| 03.01.2025 | 24,55 | 24,77 | 23,91 | 24,23 | -1,26% | 841.844,00 |
| 02.01.2025 | 25,02 | 25,14 | 24,46 | 24,54 | -1,05% | 406.464,00 |
| 31.12.2024 | 24,57 | 24,85 | 24,42 | 24,80 | 1,72% | 444.772,00 |
| 30.12.2024 | 24,50 | 24,62 | 24,20 | 24,38 | -1,53% | 474.056,00 |
| 27.12.2024 | 24,99 | 25,46 | 24,64 | 24,76 | -1,55% | 250.607,00 |
| 26.12.2024 | 25,00 | 25,32 | 24,93 | 25,15 | -0,16% | 318.321,00 |
| 24.12.2024 | 25,30 | 25,44 | 24,84 | 25,19 | 0,20% | 185.660,00 |
| 23.12.2024 | 25,26 | 25,52 | 25,05 | 25,14 | -0,08% | 520.761,00 |
| 20.12.2024 | 25,01 | 25,89 | 24,97 | 25,16 | -0,20% | 2.593.558,00 |
| 19.12.2024 | 25,84 | 26,22 | 24,72 | 25,21 | 1,16% | 635.653,00 |
| 18.12.2024 | 25,91 | 26,41 | 24,77 | 24,92 | -3,19% | 443.165,00 |
| 17.12.2024 | 25,86 | 26,25 | 25,69 | 25,74 | -1,04% | 328.393,00 |
| 16.12.2024 | 25,90 | 26,39 | 25,78 | 26,01 | 0,23% | 356.100,00 |
| 13.12.2024 | 26,77 | 26,95 | 25,85 | 25,95 | -2,66% | 324.246,00 |
| 12.12.2024 | 27,50 | 27,62 | 26,64 | 26,66 | -3,20% | 414.752,00 |
| 11.12.2024 | 27,79 | 27,98 | 27,34 | 27,54 | 0,00% | 381.840,00 |
| 10.12.2024 | 27,54 | 27,85 | 27,10 | 27,54 | 0,04% | 379.700,00 |
| 09.12.2024 | 27,22 | 27,69 | 27,18 | 27,53 | 1,44% | 347.599,00 |
| 06.12.2024 | 27,15 | 27,39 | 26,69 | 27,14 | 1,23% | 486.306,00 |
| 05.12.2024 | 27,53 | 27,53 | 26,78 | 26,81 | -2,97% | 528.997,00 |
| 04.12.2024 | 27,37 | 27,87 | 27,34 | 27,63 | 0,33% | 266.354,00 |
| 03.12.2024 | 28,00 | 28,00 | 27,10 | 27,54 | -2,82% | 421.429,00 |
| 02.12.2024 | 28,16 | 28,48 | 27,58 | 28,34 | 0,78% | 370.126,00 |
| 29.11.2024 | 28,29 | 28,64 | 27,74 | 28,12 | -0,32% | 217.165,00 |
| 27.11.2024 | 27,99 | 28,73 | 27,65 | 28,21 | 1,73% | 434.858,00 |
| 26.11.2024 | 28,08 | 28,08 | 27,30 | 27,73 | -1,91% | 896.611,00 |
| 25.11.2024 | 27,40 | 28,65 | 27,35 | 28,27 | 4,55% | 892.612,00 |
| 22.11.2024 | 27,00 | 27,28 | 26,77 | 27,04 | 1,16% | 740.820,00 |
| 21.11.2024 | 26,92 | 27,08 | 26,40 | 26,73 | -0,15% | 318.217,00 |
| 20.11.2024 | 27,81 | 27,87 | 26,65 | 26,77 | -4,83% | 453.889,00 |
| 19.11.2024 | 28,38 | 28,52 | 27,69 | 28,13 | -2,39% | 383.116,00 |
| 18.11.2024 | 29,06 | 29,40 | 28,78 | 28,82 | -0,93% | 491.935,00 |
| 15.11.2024 | 29,61 | 29,63 | 28,93 | 29,09 | -1,26% | 282.939,00 |
| 14.11.2024 | 29,99 | 30,18 | 28,84 | 29,46 | -1,07% | 540.736,00 |
| 13.11.2024 | 29,89 | 30,08 | 29,44 | 29,78 | 0,30% | 545.460,00 |
| 12.11.2024 | 29,75 | 29,94 | 29,22 | 29,69 | -0,30% | 541.574,00 |
| 11.11.2024 | 29,65 | 29,90 | 29,54 | 29,78 | 0,71% | 421.450,00 |
| 08.11.2024 | 29,59 | 29,89 | 29,15 | 29,57 | -0,20% | 483.540,00 |
| 07.11.2024 | 29,10 | 29,68 | 28,64 | 29,63 | 1,61% | 403.543,00 |
| 06.11.2024 | 28,78 | 29,58 | 28,49 | 29,16 | 5,54% | 559.073,00 |