12,200€
4,27%
Echtzeit-Aktienkurs Monro Muffler Brake Inc.
Bid:
Ask:
Aktienkurse zur Monro Muffler Brake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 12,30 | 12,50 | 11,60 | 12,20 | 4,27% | - |
| 31.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -18,75% | - |
| 30.07.2025 | 14,00 | 14,40 | 14,00 | 14,40 | 3,60% | 80,00 |
| 29.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 4,51% | - |
| 28.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 25.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -5,00% | - |
| 24.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 23.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 11,11% | - |
| 22.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 21.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 18.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 17.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 16.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -4,51% | - |
| 15.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 14.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 11.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 3,03% | - |
| 10.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 09.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 08.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -4,32% | - |
| 07.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 04.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 03.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 3,73% | - |
| 02.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 7,20% | - |
| 01.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 30.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 5,98% | - |
| 27.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 26.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -5,69% | - |
| 25.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 24.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | - |
| 23.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 20.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 19.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 18.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 17.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 16.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -6,02% | - |
| 13.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 12.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -7,64% | - |
| 11.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -3,36% | - |
| 10.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 6,43% | - |
| 09.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 06.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 05.06.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -4,17% | - |
| 04.06.2025 | 14,00 | 14,40 | 14,00 | 14,40 | 9,09% | 10,00 |
| 03.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 02.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -4,35% | 200,00 |
| 30.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -6,76% | - |
| 29.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 33,33% | - |
| 28.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 27.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 26.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 23.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 22.05.2025 | 10,80 | 11,10 | 10,80 | 11,10 | -6,72% | 89,00 |
| 21.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 20.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 19.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 4,39% | - |
| 16.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 15.05.2025 | 11,40 | 11,70 | 11,40 | 11,70 | 3,54% | 100,00 |
| 14.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 13.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 6,42% | - |
| 12.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | - |
| 09.05.2025 | 11,20 | 11,50 | 11,20 | 11,30 | 0,89% | 137,00 |
| 08.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | - |
| 07.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -3,33% | - |
| 06.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | - |
| 05.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 02.05.2025 | 12,70 | 12,70 | 12,30 | 12,30 | 0,00% | 45,00 |
| 30.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 29.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 28.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 25.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 24.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 23.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 5,00% | - |
| 22.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 17.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 16.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 15.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -3,88% | - |
| 14.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 11.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -4,35% | - |
| 10.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 7,81% | - |
| 09.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -8,57% | - |
| 08.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 8,53% | - |
| 07.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 04.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 03.04.2025 | 13,30 | 13,30 | 13,20 | 13,20 | -0,75% | 195,00 |
| 02.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 01.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -8,33% | - |
| 31.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -4,64% | - |
| 28.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 27.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 26.03.2025 | 14,70 | 15,20 | 14,70 | 15,20 | 0,00% | 100,00 |
| 25.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 24.03.2025 | 15,70 | 15,70 | 15,50 | 15,50 | -3,13% | 10,00 |
| 21.03.2025 | 15,50 | 16,00 | 15,50 | 16,00 | 3,23% | 100,00 |
| 20.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 19.03.2025 | 15,20 | 15,80 | 15,20 | 15,80 | 3,95% | 50,00 |
| 18.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | - |
| 17.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 14.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 13.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 12.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -3,87% | - |