17,451$
0,18%
Echtzeit-Aktienkurs Monro Muffler Brake Inc.
Bid:
Ask:
Aktienkurse zur Monro Muffler Brake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 17,79 | 18,06 | 17,28 | 17,43 | -2,08% | 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 |
| 09.03.2026 | 18,40 | 18,40 | 17,05 | 17,62 | -4,13% | 956.107,00 |
| 06.03.2026 | 18,47 | 18,82 | 17,57 | 18,38 | -1,97% | 748.994,00 |
| 05.03.2026 | 19,55 | 19,72 | 18,55 | 18,75 | -5,11% | 728.640,00 |
| 04.03.2026 | 20,17 | 20,40 | 19,68 | 19,76 | -1,54% | 512.030,00 |
| 03.03.2026 | 20,35 | 20,55 | 19,69 | 20,07 | -4,29% | 425.232,00 |
| 02.03.2026 | 21,10 | 21,41 | 20,55 | 20,97 | -2,60% | 440.363,00 |
| 27.02.2026 | 21,37 | 21,58 | 21,05 | 21,53 | -0,46% | 768.300,00 |
| 26.02.2026 | 22,19 | 22,65 | 21,38 | 21,63 | -2,61% | 867.317,00 |
| 25.02.2026 | 22,70 | 22,70 | 22,05 | 22,21 | -1,33% | 487.367,00 |
| 24.02.2026 | 22,45 | 22,75 | 22,22 | 22,51 | -0,75% | 660.065,00 |
| 23.02.2026 | 22,88 | 22,99 | 22,00 | 22,68 | -0,48% | 692.280,00 |
| 20.02.2026 | 22,61 | 23,47 | 22,48 | 22,79 | 0,89% | 659.584,00 |
| 19.02.2026 | 22,29 | 22,66 | 22,06 | 22,59 | 0,09% | 639.124,00 |
| 18.02.2026 | 22,34 | 22,72 | 22,34 | 22,57 | 0,49% | 728.045,00 |
| 17.02.2026 | 23,55 | 23,74 | 22,34 | 22,46 | -5,67% | 1.164.943,00 |
| 13.02.2026 | 23,59 | 23,91 | 22,95 | 23,81 | 0,98% | 796.746,00 |
| 12.02.2026 | 23,52 | 23,88 | 23,09 | 23,58 | 1,77% | 1.148.502,00 |
| 11.02.2026 | 22,83 | 23,29 | 22,15 | 23,17 | 8,68% | 977.524,00 |
| 10.02.2026 | 20,97 | 21,63 | 20,95 | 21,32 | 1,33% | 557.360,00 |
| 09.02.2026 | 21,17 | 21,20 | 20,74 | 21,04 | 0,19% | 609.209,00 |
| 06.02.2026 | 20,39 | 21,12 | 20,35 | 21,00 | 4,27% | 734.583,00 |
| 05.02.2026 | 19,70 | 20,35 | 19,24 | 20,14 | 2,13% | 885.945,00 |
| 04.02.2026 | 18,96 | 20,16 | 18,90 | 19,72 | 4,56% | 745.670,00 |
| 03.02.2026 | 18,70 | 19,31 | 18,48 | 18,86 | 1,23% | 770.666,00 |
| 02.02.2026 | 18,72 | 18,94 | 18,33 | 18,63 | -0,48% | 732.368,00 |
| 30.01.2026 | 18,80 | 19,12 | 18,37 | 18,72 | -1,42% | 935.415,00 |
| 29.01.2026 | 20,11 | 20,36 | 18,79 | 18,99 | -5,29% | 1.253.808,00 |
| 28.01.2026 | 20,50 | 20,75 | 18,83 | 20,05 | 0,10% | 1.689.742,00 |
| 27.01.2026 | 20,26 | 20,27 | 19,71 | 20,03 | -0,99% | 1.392.426,00 |
| 26.01.2026 | 20,87 | 21,01 | 20,13 | 20,23 | -2,74% | 732.138,00 |
| 23.01.2026 | 20,81 | 21,09 | 20,54 | 20,80 | -0,95% | 455.094,00 |
| 22.01.2026 | 20,99 | 21,54 | 20,97 | 21,00 | 0,72% | 813.576,00 |
| 21.01.2026 | 20,70 | 21,13 | 20,66 | 20,85 | 2,01% | 1.282.972,00 |
| 20.01.2026 | 20,45 | 21,04 | 20,20 | 20,44 | -2,54% | 920.133,00 |
| 19.01.2026 | 20,99 | 21,00 | 20,94 | 20,97 | -0,84% | - |
| 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% | 456.403,00 |
| 13.01.2026 | 20,87 | 20,97 | 20,68 | 20,79 | 0,05% | 380.060,00 |
| 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% | 955.587,00 |
| 08.01.2026 | 19,58 | 20,60 | 19,50 | 20,19 | 2,49% | 480.480,00 |
| 07.01.2026 | 20,61 | 20,69 | 19,62 | 19,70 | -3,62% | 565.708,00 |
| 06.01.2026 | 19,28 | 20,51 | 19,11 | 20,44 | 5,20% | 716.908,00 |
| 05.01.2026 | 19,59 | 20,04 | 19,30 | 19,43 | -1,37% | 791.739,00 |
| 02.01.2026 | 20,00 | 20,03 | 19,31 | 19,70 | -1,70% | 842.255,00 |
| 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% | 580.001,00 |
| 29.12.2025 | 20,72 | 20,72 | 20,37 | 20,37 | -2,07% | 514.205,00 |
| 26.12.2025 | 20,70 | 20,81 | 20,48 | 20,80 | 0,14% | 265.633,00 |
| 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% | 799.752,00 |
| 22.12.2025 | 20,87 | 21,02 | 20,62 | 20,81 | -0,53% | 523.662,00 |
| 19.12.2025 | 20,91 | 21,03 | 20,59 | 20,92 | -0,95% | 1.153.885,00 |
| 18.12.2025 | 21,43 | 21,77 | 21,00 | 21,12 | -1,45% | 769.885,00 |
| 17.12.2025 | 20,77 | 21,61 | 20,72 | 21,43 | 3,25% | 732.381,00 |
| 16.12.2025 | 20,85 | 20,92 | 20,39 | 20,76 | 1,10% | 637.315,00 |
| 15.12.2025 | 21,21 | 21,34 | 20,53 | 20,53 | -2,98% | 740.699,00 |