21,046$
-0,49%
Echtzeit-Aktienkurs Monro Muffler Brake Inc.
Bid:
Ask:
Aktienkurse zur Monro Muffler Brake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 21,54 | 21,75 | 21,05 | 21,15 | -0,70% | 627.471,00 |
| 15.01.2026 | 20,85 | 21,44 | 20,68 | 21,30 | 2,40% | 746.864,00 |
| 14.01.2026 | 20,80 | 21,15 | 20,58 | 20,80 | 0,05% | 456.607,00 |
| 13.01.2026 | 20,87 | 20,97 | 20,68 | 20,79 | 0,05% | 385.300,00 |
| 12.01.2026 | 20,54 | 21,09 | 20,26 | 20,78 | -0,05% | 485.650,00 |
| 09.01.2026 | 20,27 | 20,89 | 19,80 | 20,79 | 2,97% | 955.600,00 |
| 08.01.2026 | 19,58 | 20,60 | 19,50 | 20,19 | 2,49% | 485.736,00 |
| 07.01.2026 | 20,61 | 20,69 | 19,62 | 19,70 | -3,62% | 580.113,00 |
| 06.01.2026 | 19,28 | 20,51 | 19,11 | 20,44 | 5,20% | 717.649,00 |
| 05.01.2026 | 19,59 | 20,04 | 19,30 | 19,43 | -1,37% | 791.916,00 |
| 02.01.2026 | 20,00 | 20,03 | 19,31 | 19,70 | -1,70% | 842.568,00 |
| 31.12.2025 | 20,27 | 20,45 | 19,88 | 20,04 | -1,47% | 428.184,00 |
| 30.12.2025 | 20,31 | 20,69 | 20,29 | 20,34 | -0,15% | 621.724,00 |
| 29.12.2025 | 20,72 | 20,72 | 20,37 | 20,37 | -2,07% | 587.372,00 |
| 26.12.2025 | 20,70 | 20,81 | 20,48 | 20,80 | 0,14% | 266.468,00 |
| 24.12.2025 | 20,40 | 20,80 | 20,29 | 20,77 | 1,96% | 227.624,00 |
| 23.12.2025 | 20,65 | 20,67 | 20,19 | 20,37 | -2,11% | 800.846,00 |
| 22.12.2025 | 20,87 | 21,02 | 20,62 | 20,81 | -0,57% | 525.030,00 |
| 19.12.2025 | 20,91 | 21,03 | 20,59 | 20,93 | -0,90% | 1.185.049,00 |
| 18.12.2025 | 21,43 | 21,77 | 21,00 | 21,12 | -1,45% | 775.609,00 |
| 17.12.2025 | 20,77 | 21,61 | 20,72 | 21,43 | 3,25% | 733.173,00 |
| 16.12.2025 | 20,85 | 20,92 | 20,39 | 20,76 | 1,05% | 661.818,00 |
| 15.12.2025 | 21,21 | 21,35 | 20,53 | 20,54 | -2,93% | 740.752,00 |
| 12.12.2025 | 21,03 | 21,53 | 20,96 | 21,16 | 0,71% | 1.494.189,00 |
| 11.12.2025 | 20,60 | 21,10 | 20,60 | 21,01 | 2,04% | 1.157.718,00 |
| 10.12.2025 | 19,44 | 20,70 | 19,21 | 20,59 | 5,48% | 1.092.278,00 |
| 09.12.2025 | 19,18 | 19,60 | 18,93 | 19,52 | 0,46% | 696.390,00 |
| 08.12.2025 | 19,50 | 19,68 | 19,29 | 19,43 | 0,10% | 646.396,00 |
| 05.12.2025 | 19,26 | 19,64 | 19,18 | 19,41 | 0,73% | 601.847,00 |
| 04.12.2025 | 19,00 | 19,32 | 18,82 | 19,27 | 1,42% | 821.800,00 |
| 03.12.2025 | 18,87 | 19,39 | 18,85 | 19,00 | 0,48% | 775.000,00 |
| 02.12.2025 | 18,56 | 19,02 | 18,30 | 18,91 | 0,37% | 883.193,00 |
| 01.12.2025 | 18,58 | 19,12 | 18,55 | 18,84 | 0,69% | 955.080,00 |
| 28.11.2025 | 18,97 | 19,07 | 18,60 | 18,71 | -1,37% | 361.828,00 |
| 26.11.2025 | 19,14 | 19,24 | 18,86 | 18,97 | -2,22% | 990.247,00 |
| 25.11.2025 | 18,55 | 19,80 | 18,55 | 19,40 | 5,26% | 1.382.487,00 |
| 24.11.2025 | 18,19 | 18,60 | 17,95 | 18,43 | 0,16% | 1.102.467,00 |
| 21.11.2025 | 17,71 | 18,58 | 17,42 | 18,40 | 4,60% | 1.196.856,00 |
| 20.11.2025 | 18,43 | 18,58 | 17,43 | 17,59 | -3,25% | 832.869,00 |
| 19.11.2025 | 17,09 | 18,22 | 16,97 | 18,18 | 6,75% | 1.154.689,00 |
| 18.11.2025 | 16,50 | 17,11 | 16,34 | 17,03 | 2,28% | 677.623,00 |
| 17.11.2025 | 17,30 | 17,37 | 16,61 | 16,65 | -4,42% | 606.530,00 |
| 14.11.2025 | 16,92 | 17,44 | 16,75 | 17,42 | 1,52% | 531.294,00 |
| 13.11.2025 | 18,13 | 18,34 | 16,71 | 17,16 | -5,35% | 795.207,00 |
| 12.11.2025 | 17,94 | 18,49 | 17,86 | 18,13 | 2,20% | 918.735,00 |
| 11.11.2025 | 17,96 | 18,05 | 17,60 | 17,74 | -0,67% | 708.534,00 |
| 10.11.2025 | 18,06 | 18,25 | 17,57 | 17,86 | 2,00% | 1.315.207,00 |
| 07.11.2025 | 17,42 | 17,81 | 17,34 | 17,51 | 0,46% | 1.118.447,00 |
| 06.11.2025 | 17,50 | 17,81 | 17,08 | 17,43 | -0,83% | 1.425.307,00 |
| 05.11.2025 | 17,93 | 18,23 | 16,84 | 17,58 | 15,09% | 2.393.937,00 |
| 04.11.2025 | 15,04 | 15,35 | 14,69 | 15,27 | 1,46% | 1.279.497,00 |
| 03.11.2025 | 14,65 | 15,06 | 14,10 | 15,05 | 2,73% | 2.443.514,00 |
| 31.10.2025 | 14,62 | 15,02 | 13,73 | 14,65 | -0,20% | 1.391.048,00 |
| 30.10.2025 | 14,95 | 15,21 | 14,42 | 14,68 | -2,62% | 2.168.156,00 |
| 29.10.2025 | 16,77 | 18,08 | 13,63 | 15,08 | -16,62% | 2.424.630,00 |
| 28.10.2025 | 18,13 | 18,32 | 17,80 | 18,08 | -0,28% | 1.170.862,00 |
| 27.10.2025 | 18,08 | 18,34 | 17,99 | 18,13 | 0,61% | 890.944,00 |
| 24.10.2025 | 18,40 | 18,48 | 18,01 | 18,02 | -0,46% | 447.963,00 |
| 23.10.2025 | 18,33 | 18,33 | 17,95 | 18,10 | -1,08% | 481.695,00 |
| 22.10.2025 | 18,43 | 18,47 | 18,00 | 18,30 | -0,65% | 500.142,00 |
| 21.10.2025 | 17,94 | 18,55 | 17,59 | 18,42 | 3,14% | 764.007,00 |
| 20.10.2025 | 17,70 | 17,88 | 17,57 | 17,86 | 2,82% | 379.117,00 |
| 17.10.2025 | 17,05 | 17,37 | 17,05 | 17,37 | 0,99% | - |
| 16.10.2025 | 17,06 | 17,38 | 16,98 | 17,20 | 0,94% | 549.030,00 |
| 15.10.2025 | 16,93 | 17,23 | 16,77 | 17,04 | 1,07% | 746.678,00 |
| 14.10.2025 | 16,60 | 17,29 | 16,53 | 16,86 | 0,00% | 618.838,00 |
| 13.10.2025 | 16,33 | 16,92 | 16,16 | 16,86 | 4,66% | 658.357,00 |
| 10.10.2025 | 16,83 | 16,83 | 16,01 | 16,11 | -3,71% | 796.907,00 |
| 09.10.2025 | 17,50 | 17,50 | 16,71 | 16,73 | -3,18% | 495.314,00 |
| 08.10.2025 | 17,78 | 17,88 | 17,19 | 17,28 | -2,43% | 491.567,00 |
| 07.10.2025 | 18,31 | 18,31 | 17,43 | 17,71 | -3,17% | 482.755,00 |
| 06.10.2025 | 18,57 | 18,58 | 17,74 | 18,29 | -1,30% | 954.814,00 |
| 03.10.2025 | 18,57 | 18,93 | 18,52 | 18,53 | 0,22% | 471.852,00 |
| 02.10.2025 | 18,23 | 18,66 | 18,15 | 18,49 | 1,54% | 662.143,00 |
| 01.10.2025 | 18,15 | 18,57 | 17,83 | 18,21 | 1,34% | 615.991,00 |
| 30.09.2025 | 18,11 | 18,41 | 17,60 | 17,97 | -1,53% | 775.499,00 |
| 29.09.2025 | 18,79 | 18,79 | 18,13 | 18,25 | -2,30% | 1.287.462,00 |
| 26.09.2025 | 18,22 | 18,84 | 18,10 | 18,68 | 2,69% | 680.297,00 |
| 25.09.2025 | 18,27 | 18,27 | 17,74 | 18,19 | -1,09% | 1.091.855,00 |
| 24.09.2025 | 18,11 | 18,41 | 17,81 | 18,39 | 1,27% | 556.825,00 |
| 23.09.2025 | 18,04 | 18,49 | 18,01 | 18,16 | 1,45% | 826.318,00 |
| 22.09.2025 | 17,96 | 18,11 | 17,68 | 17,90 | -0,94% | 764.379,00 |
| 19.09.2025 | 18,21 | 18,21 | 17,71 | 18,07 | -1,04% | 1.340.945,00 |
| 18.09.2025 | 18,14 | 18,32 | 17,88 | 18,26 | 1,11% | 568.254,00 |
| 17.09.2025 | 18,08 | 18,92 | 17,95 | 18,06 | 0,50% | 946.030,00 |
| 16.09.2025 | 18,06 | 18,36 | 17,82 | 17,97 | 0,17% | 936.386,00 |
| 15.09.2025 | 17,37 | 18,03 | 17,11 | 17,94 | 3,64% | 786.772,00 |
| 12.09.2025 | 17,81 | 17,81 | 17,28 | 17,31 | -2,86% | 488.772,00 |
| 11.09.2025 | 16,90 | 17,94 | 16,90 | 17,82 | 5,38% | 856.534,00 |
| 10.09.2025 | 16,74 | 16,99 | 16,25 | 16,91 | 0,36% | 1.006.506,00 |
| 09.09.2025 | 17,41 | 17,62 | 16,66 | 16,85 | -4,10% | 1.175.834,00 |
| 08.09.2025 | 17,70 | 17,89 | 17,56 | 17,57 | -0,62% | 620.352,00 |
| 05.09.2025 | 17,31 | 17,83 | 17,09 | 17,68 | 2,97% | 760.919,00 |
| 04.09.2025 | 16,88 | 17,47 | 16,54 | 17,17 | 1,84% | 546.287,00 |
| 03.09.2025 | 16,53 | 17,00 | 16,43 | 16,86 | 2,24% | 852.749,00 |
| 02.09.2025 | 16,39 | 16,61 | 16,14 | 16,49 | -0,54% | 1.177.251,00 |
| 29.08.2025 | 17,04 | 17,26 | 16,55 | 16,58 | -2,53% | 789.725,00 |
| 28.08.2025 | 17,23 | 17,40 | 16,70 | 17,01 | -0,99% | 931.567,00 |
| 27.08.2025 | 16,85 | 17,21 | 16,75 | 17,18 | 2,26% | 773.354,00 |
| 26.08.2025 | 17,09 | 17,38 | 16,72 | 16,80 | -3,61% | 1.588.755,00 |