27,181$
1,69%
Echtzeit-Aktienkurs Monro Muffler Brake Inc.
Bid:
Ask:
Aktienkurse zur Monro Muffler Brake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 27,03 | 27,24 | 26,82 | 27,16 | 1,60% | - |
| 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 |
| 05.11.2024 | 27,46 | 27,68 | 26,79 | 27,63 | -0,07% | 502.252,00 |
| 04.11.2024 | 27,66 | 28,33 | 27,49 | 27,65 | 0,00% | 464.064,00 |
| 01.11.2024 | 27,60 | 28,12 | 27,30 | 27,65 | 0,88% | 592.337,00 |
| 31.10.2024 | 27,57 | 28,18 | 27,15 | 27,41 | -1,15% | 688.116,00 |
| 30.10.2024 | 25,31 | 28,09 | 25,31 | 27,73 | 3,51% | 1.523.474,00 |
| 29.10.2024 | 27,46 | 27,73 | 26,28 | 26,79 | -3,84% | 868.246,00 |
| 28.10.2024 | 27,74 | 28,16 | 27,71 | 27,86 | 1,31% | 544.878,00 |
| 25.10.2024 | 27,99 | 28,14 | 27,18 | 27,50 | -0,65% | 396.617,00 |
| 24.10.2024 | 27,35 | 27,83 | 27,28 | 27,68 | 1,54% | 334.733,00 |
| 23.10.2024 | 27,19 | 27,53 | 26,94 | 27,26 | -0,22% | 345.260,00 |
| 22.10.2024 | 27,23 | 27,40 | 26,92 | 27,32 | -0,76% | 457.191,00 |
| 21.10.2024 | 27,96 | 28,57 | 27,40 | 27,53 | -1,57% | 391.205,00 |
| 18.10.2024 | 28,26 | 28,50 | 27,90 | 27,97 | -0,71% | 497.042,00 |
| 17.10.2024 | 28,27 | 28,86 | 27,70 | 28,17 | -0,14% | 441.164,00 |
| 16.10.2024 | 27,66 | 28,44 | 27,59 | 28,21 | 3,41% | 400.842,00 |
| 15.10.2024 | 27,00 | 27,67 | 27,00 | 27,28 | 0,44% | 452.607,00 |
| 14.10.2024 | 26,80 | 27,28 | 26,66 | 27,16 | 0,93% | 317.048,00 |
| 11.10.2024 | 26,59 | 26,91 | 26,55 | 26,91 | 0,75% | 321.868,00 |
| 10.10.2024 | 27,00 | 27,20 | 26,49 | 26,71 | -2,55% | 415.932,00 |
| 09.10.2024 | 27,33 | 27,86 | 27,05 | 27,41 | 0,15% | 214.881,00 |
| 08.10.2024 | 27,80 | 28,03 | 27,06 | 27,37 | -1,19% | 246.975,00 |
| 07.10.2024 | 28,19 | 28,32 | 27,59 | 27,70 | -2,60% | 308.845,00 |
| 04.10.2024 | 28,39 | 29,08 | 28,20 | 28,44 | 1,79% | 360.684,00 |
| 03.10.2024 | 28,22 | 28,40 | 27,64 | 27,94 | -2,00% | 459.030,00 |
| 02.10.2024 | 28,47 | 28,64 | 27,84 | 28,51 | -1,28% | 554.178,00 |
| 01.10.2024 | 28,68 | 29,04 | 28,17 | 28,88 | 0,03% | 333.259,00 |
| 30.09.2024 | 28,68 | 28,96 | 28,29 | 28,87 | 0,10% | 418.074,00 |
| 27.09.2024 | 29,00 | 29,33 | 28,33 | 28,84 | 0,28% | 464.788,00 |
| 26.09.2024 | 28,46 | 29,10 | 28,26 | 28,76 | 2,31% | 404.757,00 |
| 25.09.2024 | 28,48 | 28,59 | 27,80 | 28,11 | -1,44% | 628.894,00 |
| 24.09.2024 | 27,23 | 28,63 | 27,23 | 28,52 | 5,05% | 475.612,00 |
| 23.09.2024 | 26,74 | 27,23 | 26,09 | 27,15 | 1,65% | 556.025,00 |
| 20.09.2024 | 26,90 | 27,12 | 26,31 | 26,71 | -1,22% | 1.158.070,00 |
| 19.09.2024 | 26,68 | 27,08 | 26,15 | 27,04 | 3,64% | 581.503,00 |
| 18.09.2024 | 25,95 | 26,76 | 25,95 | 26,09 | 0,77% | 899.799,00 |
| 17.09.2024 | 25,94 | 26,59 | 25,82 | 25,89 | 0,39% | 854.636,00 |
| 16.09.2024 | 26,10 | 26,44 | 25,50 | 25,79 | -0,39% | 750.230,00 |
| 13.09.2024 | 25,19 | 25,94 | 25,17 | 25,89 | 4,65% | 1.153.480,00 |
| 12.09.2024 | 24,79 | 25,02 | 24,39 | 24,74 | 0,20% | 636.362,00 |
| 11.09.2024 | 24,90 | 25,02 | 24,39 | 24,69 | -1,40% | 351.223,00 |
| 10.09.2024 | 24,71 | 25,10 | 24,35 | 25,04 | 1,13% | 285.990,00 |
| 09.09.2024 | 25,41 | 25,46 | 24,76 | 24,76 | -2,06% | 486.348,00 |
| 06.09.2024 | 25,44 | 25,89 | 24,59 | 25,28 | -1,10% | 482.231,00 |
| 05.09.2024 | 26,16 | 26,22 | 25,50 | 25,56 | -1,69% | 237.702,00 |
| 04.09.2024 | 26,16 | 26,50 | 25,83 | 26,00 | -0,95% | 257.859,00 |
| 03.09.2024 | 26,73 | 27,13 | 26,14 | 26,25 | -3,10% | 343.827,00 |
| 30.08.2024 | 26,92 | 27,42 | 26,77 | 27,09 | 2,00% | 421.030,00 |
| 29.08.2024 | 26,83 | 27,00 | 26,28 | 26,56 | -0,45% | 481.026,00 |
| 28.08.2024 | 26,87 | 27,22 | 26,38 | 26,68 | -1,22% | 580.995,00 |
| 27.08.2024 | 26,75 | 27,23 | 26,39 | 27,01 | -0,26% | 319.813,00 |
| 26.08.2024 | 27,32 | 27,72 | 27,07 | 27,08 | -1,46% | 423.091,00 |
| 23.08.2024 | 27,06 | 27,54 | 26,97 | 27,48 | 2,50% | 562.279,00 |
| 22.08.2024 | 27,09 | 27,20 | 26,66 | 26,81 | -1,69% | 215.201,00 |
| 21.08.2024 | 27,32 | 27,60 | 26,89 | 27,27 | 1,30% | 251.211,00 |
| 20.08.2024 | 26,89 | 26,99 | 26,60 | 26,92 | 0,04% | 208.705,00 |
| 19.08.2024 | 26,51 | 27,14 | 26,48 | 26,91 | 1,39% | 360.118,00 |
| 16.08.2024 | 26,81 | 27,61 | 26,45 | 26,54 | -1,12% | 261.947,00 |
| 15.08.2024 | 26,63 | 26,85 | 26,03 | 26,84 | 5,21% | 512.699,00 |
| 14.08.2024 | 26,56 | 26,56 | 25,48 | 25,51 | -3,11% | 387.622,00 |
| 13.08.2024 | 26,06 | 26,40 | 25,83 | 26,33 | 2,09% | 321.169,00 |
| 12.08.2024 | 26,35 | 26,35 | 25,54 | 25,79 | -2,38% | 361.712,00 |
| 09.08.2024 | 26,26 | 26,43 | 25,72 | 26,42 | 0,76% | 302.667,00 |
| 08.08.2024 | 26,17 | 26,60 | 25,87 | 26,22 | 0,27% | 343.680,00 |
| 07.08.2024 | 26,60 | 26,97 | 25,82 | 26,15 | -0,80% | 368.290,00 |
| 06.08.2024 | 27,05 | 27,35 | 26,13 | 26,36 | -3,12% | 471.478,00 |
| 05.08.2024 | 27,32 | 27,49 | 26,65 | 27,21 | -5,95% | 562.081,00 |
| 02.08.2024 | 27,88 | 29,21 | 27,40 | 28,93 | -0,31% | 632.316,00 |
| 01.08.2024 | 30,95 | 30,95 | 28,82 | 29,02 | -5,99% | 660.370,00 |
| 31.07.2024 | 27,83 | 31,49 | 27,61 | 30,87 | 18,50% | 1.507.756,00 |
| 30.07.2024 | 25,47 | 26,12 | 25,26 | 26,05 | 2,12% | 783.261,00 |
| 29.07.2024 | 26,32 | 26,32 | 25,47 | 25,51 | -3,00% | 479.192,00 |
| 26.07.2024 | 25,40 | 26,38 | 25,37 | 26,30 | 4,24% | 372.194,00 |
| 25.07.2024 | 24,19 | 25,46 | 24,04 | 25,23 | 4,41% | 548.923,00 |
| 24.07.2024 | 24,52 | 25,09 | 23,90 | 24,17 | -1,69% | 385.705,00 |
| 23.07.2024 | 24,48 | 24,82 | 24,05 | 24,58 | -0,61% | 563.462,00 |
| 22.07.2024 | 24,65 | 24,97 | 23,86 | 24,73 | 1,15% | 424.973,00 |
| 19.07.2024 | 24,61 | 24,66 | 24,00 | 24,45 | -0,69% | 460.356,00 |
| 18.07.2024 | 24,93 | 25,78 | 24,38 | 24,62 | -2,51% | 479.052,00 |
| 17.07.2024 | 24,76 | 25,27 | 24,51 | 25,26 | 1,55% | 417.344,00 |
| 16.07.2024 | 23,52 | 25,19 | 23,29 | 24,87 | 7,62% | 644.197,00 |
| 15.07.2024 | 23,09 | 23,61 | 23,02 | 23,11 | 0,04% | 553.962,00 |
| 12.07.2024 | 22,99 | 23,31 | 22,48 | 23,10 | 1,40% | 846.813,00 |
| 11.07.2024 | 22,59 | 23,07 | 22,37 | 22,78 | 3,83% | 579.894,00 |
| 10.07.2024 | 21,21 | 22,03 | 21,11 | 21,94 | 3,83% | 766.588,00 |
| 09.07.2024 | 22,42 | 22,42 | 21,00 | 21,13 | -6,01% | 979.907,00 |
| 08.07.2024 | 22,68 | 23,16 | 22,45 | 22,48 | -0,40% | 391.228,00 |
| 05.07.2024 | 23,07 | 23,15 | 22,27 | 22,57 | -1,91% | 414.888,00 |