13,752$
2,32%
Echtzeit-Aktienkurs Monro Muffler Brake Inc.
Bid:
Ask:
Aktienkurse zur Monro Muffler Brake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 13,46 | 13,77 | 13,01 | 13,45 | 1,43% | 1.728.875,00 |
| 29.07.2026 | 14,50 | 16,06 | 13,23 | 13,26 | -22,80% | 2.970.735,00 |
| 28.07.2026 | 17,01 | 17,40 | 16,90 | 17,17 | 1,42% | 975.832,00 |
| 27.07.2026 | 16,97 | 17,14 | 16,75 | 16,93 | 0,83% | 655.479,00 |
| 24.07.2026 | 16,75 | 17,06 | 16,38 | 16,79 | 0,42% | 555.847,00 |
| 23.07.2026 | 16,34 | 16,73 | 16,26 | 16,72 | -0,65% | 686.619,00 |
| 22.07.2026 | 17,10 | 17,39 | 16,81 | 16,83 | -1,35% | 487.609,00 |
| 21.07.2026 | 17,07 | 17,51 | 16,62 | 17,06 | 1,61% | 1.117.308,00 |
| 20.07.2026 | 17,19 | 17,19 | 16,66 | 16,79 | -1,00% | 448.991,00 |
| 17.07.2026 | 17,28 | 17,56 | 16,74 | 16,96 | -2,81% | 479.712,00 |
| 16.07.2026 | 17,11 | 17,87 | 17,06 | 17,45 | 1,39% | 766.810,00 |
| 15.07.2026 | 17,36 | 18,10 | 17,19 | 17,21 | -0,75% | 537.539,00 |
| 14.07.2026 | 16,75 | 17,36 | 16,46 | 17,34 | 5,03% | 609.625,00 |
| 13.07.2026 | 16,98 | 17,20 | 16,44 | 16,51 | -1,78% | 845.488,00 |
| 10.07.2026 | 16,83 | 17,15 | 16,56 | 16,81 | -0,18% | 582.701,00 |
| 09.07.2026 | 16,64 | 16,88 | 16,52 | 16,84 | 1,81% | 629.307,00 |
| 08.07.2026 | 16,94 | 17,18 | 16,15 | 16,54 | -4,45% | 1.275.448,00 |
| 07.07.2026 | 17,27 | 17,68 | 17,03 | 17,31 | 0,52% | 684.417,00 |
| 06.07.2026 | 17,31 | 17,40 | 16,91 | 17,22 | 0,06% | 727.421,00 |
| 02.07.2026 | 17,18 | 17,34 | 16,83 | 17,21 | 0,35% | 871.110,00 |
| 01.07.2026 | 17,04 | 17,42 | 16,94 | 17,15 | 0,23% | 900.137,00 |
| 30.06.2026 | 16,90 | 17,27 | 16,39 | 17,11 | 0,97% | 720.965,00 |
| 29.06.2026 | 16,89 | 17,10 | 16,71 | 16,95 | -1,60% | 874.611,00 |
| 26.06.2026 | 16,00 | 17,27 | 15,70 | 17,22 | 7,29% | 1.346.204,00 |
| 25.06.2026 | 15,71 | 16,11 | 15,63 | 16,05 | 2,03% | 977.044,00 |
| 24.06.2026 | 15,63 | 15,95 | 15,52 | 15,73 | 2,08% | 1.058.452,00 |
| 23.06.2026 | 15,31 | 15,63 | 15,15 | 15,41 | 0,39% | 759.835,00 |
| 22.06.2026 | 15,50 | 15,77 | 15,14 | 15,35 | -1,25% | 916.308,00 |
| 19.06.2026 | 15,53 | 15,55 | 15,53 | 15,55 | -0,03% | - |
| 18.06.2026 | 15,48 | 16,18 | 15,41 | 15,55 | 2,44% | 5.887.568,00 |
| 17.06.2026 | 16,06 | 16,26 | 15,16 | 15,18 | -5,07% | 1.261.790,00 |
| 16.06.2026 | 16,34 | 16,56 | 15,80 | 15,99 | -1,63% | 1.325.535,00 |
| 15.06.2026 | 16,32 | 16,69 | 16,15 | 16,26 | 1,91% | 1.394.874,00 |
| 12.06.2026 | 15,73 | 16,17 | 15,52 | 15,95 | -0,78% | 1.009.910,00 |
| 11.06.2026 | 13,98 | 16,12 | 13,98 | 16,08 | 13,12% | 1.567.660,00 |
| 10.06.2026 | 14,53 | 14,90 | 14,09 | 14,21 | -3,07% | 1.243.953,00 |
| 09.06.2026 | 14,93 | 15,21 | 14,50 | 14,66 | -0,14% | 1.354.362,00 |
| 08.06.2026 | 14,58 | 15,25 | 14,50 | 14,68 | 1,03% | 1.387.788,00 |
| 05.06.2026 | 15,30 | 15,62 | 14,53 | 14,53 | -5,53% | 1.291.627,00 |
| 04.06.2026 | 15,82 | 15,87 | 15,14 | 15,38 | -1,22% | 1.152.878,00 |
| 03.06.2026 | 15,57 | 16,08 | 15,53 | 15,57 | -1,24% | 1.057.676,00 |
| 02.06.2026 | 15,65 | 15,89 | 15,41 | 15,77 | 0,41% | 1.027.412,00 |
| 01.06.2026 | 16,23 | 16,40 | 15,59 | 15,70 | -4,56% | 1.587.337,00 |
| 29.05.2026 | 16,50 | 16,86 | 16,11 | 16,45 | -1,08% | 1.174.511,00 |
| 28.05.2026 | 15,92 | 17,27 | 15,85 | 16,63 | 2,28% | 2.157.276,00 |
| 27.05.2026 | 17,16 | 18,66 | 15,64 | 16,26 | -1,87% | 3.544.198,00 |
| 26.05.2026 | 17,00 | 17,29 | 16,41 | 16,57 | -1,07% | 1.779.754,00 |
| 22.05.2026 | 16,32 | 16,88 | 16,08 | 16,75 | 2,26% | 547.982,00 |
| 21.05.2026 | 15,84 | 16,54 | 15,66 | 16,38 | 1,93% | 936.820,00 |
| 20.05.2026 | 15,31 | 16,08 | 14,98 | 16,07 | 5,17% | 915.746,00 |
| 19.05.2026 | 15,54 | 15,55 | 15,10 | 15,28 | -2,98% | 1.166.409,00 |
| 18.05.2026 | 15,57 | 15,75 | 15,12 | 15,75 | -0,06% | 1.416.344,00 |
| 15.05.2026 | 16,17 | 16,53 | 15,53 | 15,76 | -3,43% | 796.529,00 |
| 14.05.2026 | 15,99 | 16,60 | 15,99 | 16,32 | 2,77% | 757.839,00 |
| 13.05.2026 | 16,27 | 16,27 | 15,38 | 15,88 | -1,73% | 941.231,00 |
| 12.05.2026 | 16,68 | 16,70 | 15,87 | 16,16 | -3,81% | 863.514,00 |
| 11.05.2026 | 17,71 | 17,81 | 16,55 | 16,80 | -5,19% | 924.358,00 |
| 08.05.2026 | 17,61 | 17,79 | 17,19 | 17,72 | 1,72% | 652.250,00 |
| 07.05.2026 | 17,79 | 18,06 | 17,28 | 17,42 | -2,13% | 1.002.052,00 |
| 06.05.2026 | 17,52 | 18,13 | 17,38 | 17,80 | 3,97% | 651.838,00 |
| 05.05.2026 | 16,98 | 17,24 | 16,28 | 17,12 | 4,74% | 680.482,00 |
| 04.05.2026 | 17,58 | 17,71 | 16,33 | 16,35 | -7,03% | 939.755,00 |
| 01.05.2026 | 17,42 | 17,59 | 17,26 | 17,58 | 0,11% | 730.952,00 |
| 30.04.2026 | 17,00 | 17,59 | 16,78 | 17,56 | 4,84% | 920.432,00 |
| 29.04.2026 | 16,83 | 17,14 | 16,43 | 16,75 | -1,47% | 771.996,00 |
| 28.04.2026 | 17,69 | 17,69 | 16,74 | 17,00 | -2,86% | 597.128,00 |
| 27.04.2026 | 17,13 | 17,77 | 17,05 | 17,50 | 2,22% | 1.071.030,00 |
| 24.04.2026 | 17,25 | 17,65 | 16,94 | 17,12 | -0,75% | 965.948,00 |
| 23.04.2026 | 17,49 | 17,65 | 17,01 | 17,25 | -1,82% | 717.766,00 |
| 22.04.2026 | 17,60 | 17,71 | 17,16 | 17,57 | 1,11% | 643.875,00 |
| 21.04.2026 | 18,01 | 18,02 | 17,11 | 17,38 | -3,30% | 720.357,00 |
| 20.04.2026 | 17,78 | 18,23 | 17,68 | 17,97 | 0,56% | 806.988,00 |
| 17.04.2026 | 17,49 | 18,13 | 17,26 | 17,87 | 6,12% | 984.440,00 |
| 16.04.2026 | 16,45 | 16,94 | 16,36 | 16,84 | 1,63% | 591.643,00 |
| 15.04.2026 | 17,07 | 17,07 | 16,43 | 16,57 | -1,49% | 594.063,00 |
| 14.04.2026 | 16,69 | 16,97 | 16,50 | 16,82 | 0,60% | 468.087,00 |
| 13.04.2026 | 16,22 | 16,81 | 16,05 | 16,72 | 2,14% | 645.687,00 |
| 10.04.2026 | 16,82 | 16,82 | 16,10 | 16,37 | -1,98% | 548.874,00 |
| 09.04.2026 | 16,52 | 17,13 | 16,34 | 16,70 | 0,06% | 947.960,00 |
| 08.04.2026 | 16,70 | 17,08 | 16,58 | 16,69 | 5,97% | 842.232,00 |
| 07.04.2026 | 15,36 | 15,81 | 15,34 | 15,75 | 1,48% | 599.407,00 |
| 06.04.2026 | 15,75 | 15,97 | 15,30 | 15,52 | -2,76% | 873.678,00 |
| 02.04.2026 | 16,12 | 16,47 | 15,89 | 15,96 | -3,16% | 577.143,00 |
| 01.04.2026 | 16,08 | 16,77 | 16,08 | 16,48 | 2,74% | 1.008.201,00 |
| 31.03.2026 | 15,86 | 16,20 | 15,56 | 16,04 | 3,55% | 930.237,00 |
| 30.03.2026 | 15,58 | 15,69 | 15,14 | 15,49 | 0,13% | 984.426,00 |
| 27.03.2026 | 15,43 | 15,50 | 15,07 | 15,47 | -1,09% | 1.033.775,00 |
| 26.03.2026 | 16,13 | 16,35 | 15,46 | 15,64 | -4,34% | 1.360.553,00 |
| 25.03.2026 | 15,75 | 16,35 | 15,39 | 16,35 | 6,17% | 979.893,00 |
| 24.03.2026 | 14,96 | 15,58 | 14,85 | 15,40 | 1,18% | 998.173,00 |
| 23.03.2026 | 15,67 | 15,87 | 15,22 | 15,22 | 1,40% | 1.146.932,00 |
| 20.03.2026 | 15,25 | 15,49 | 14,88 | 15,01 | -2,09% | 1.244.984,00 |
| 19.03.2026 | 14,96 | 15,56 | 14,83 | 15,33 | 1,12% | 614.865,00 |
| 18.03.2026 | 15,37 | 15,54 | 15,09 | 15,16 | -3,01% | 613.806,00 |
| 17.03.2026 | 15,39 | 15,88 | 15,25 | 15,63 | 2,09% | 689.179,00 |
| 16.03.2026 | 15,49 | 15,74 | 15,22 | 15,31 | 0,03% | 769.807,00 |
| 13.03.2026 | 15,89 | 16,10 | 15,19 | 15,31 | -1,00% | 952.755,00 |
| 12.03.2026 | 16,86 | 17,14 | 15,35 | 15,46 | -10,12% | 1.288.720,00 |
| 11.03.2026 | 17,58 | 17,64 | 17,14 | 17,20 | -2,49% | 588.905,00 |
| 10.03.2026 | 17,62 | 18,12 | 17,52 | 17,64 | 0,11% | 800.298,00 |