Echtzeit-Aktienkurs Masonite International Corp.
Bid:
Ask:
Aktienkurse zur Masonite International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 110,35 | 110,35 | 107,85 | 107,85 | -2,75% | - |
| 25.02.2021 | 110,40 | 111,18 | 110,40 | 110,90 | -3,64% | - |
| 24.02.2021 | 111,21 | 115,74 | 111,11 | 115,10 | 4,69% | - |
| 23.02.2021 | 106,50 | 112,09 | 105,25 | 109,94 | 0,53% | - |
| 22.02.2021 | 107,31 | 111,02 | 107,31 | 109,36 | 1,33% | - |
| 19.02.2021 | 106,61 | 108,80 | 105,97 | 107,92 | 2,77% | - |
| 18.02.2021 | 105,29 | 106,47 | 103,73 | 105,02 | -0,16% | - |
| 17.02.2021 | 103,72 | 106,12 | 0,00 | 105,18 | -0,09% | - |
| 16.02.2021 | 107,06 | 107,19 | 104,97 | 105,28 | -4,07% | - |
| 12.02.2021 | 108,79 | 110,11 | 107,00 | 109,75 | 1,12% | - |
| 11.02.2021 | 108,51 | 109,37 | 107,04 | 108,54 | -1,45% | - |
| 10.02.2021 | 109,22 | 111,20 | 108,49 | 110,13 | -1,07% | - |
| 09.02.2021 | 111,26 | 113,30 | 110,58 | 111,33 | 0,03% | - |
| 08.02.2021 | 110,36 | 111,61 | 109,12 | 111,29 | 3,32% | - |
| 05.02.2021 | 106,89 | 109,20 | 105,27 | 107,71 | -0,16% | - |
| 04.02.2021 | 107,82 | 107,89 | 107,81 | 107,89 | 3,11% | - |
| 03.02.2021 | 104,51 | 105,26 | 103,20 | 104,64 | -1,73% | - |
| 02.02.2021 | 105,20 | 107,14 | 104,05 | 106,48 | 2,89% | - |
| 01.02.2021 | 100,53 | 103,92 | 99,13 | 103,49 | 3,50% | - |
| 29.01.2021 | 100,88 | 101,96 | 0,00 | 99,99 | -1,20% | - |
| 28.01.2021 | 101,28 | 103,39 | 0,00 | 101,20 | 2,09% | - |
| 27.01.2021 | 100,68 | 101,44 | 98,06 | 99,12 | -5,44% | - |
| 26.01.2021 | 106,51 | 106,70 | 104,52 | 104,83 | -2,24% | - |
| 25.01.2021 | 107,24 | 107,24 | 107,23 | 107,23 | -1,06% | - |
| 22.01.2021 | 106,69 | 108,93 | 106,56 | 108,38 | 0,29% | - |
| 21.01.2021 | 109,20 | 110,49 | 107,46 | 108,06 | 1,57% | - |
| 20.01.2021 | 106,57 | 107,55 | 103,63 | 106,39 | 6,42% | - |
| 19.01.2021 | 98,38 | 101,19 | 97,38 | 99,97 | 4,35% | - |
| 15.01.2021 | 93,57 | 96,58 | 93,11 | 95,80 | -0,81% | - |
| 14.01.2021 | 98,22 | 98,58 | 96,15 | 96,58 | -0,45% | - |
| 13.01.2021 | 96,69 | 98,22 | 95,44 | 97,02 | -1,52% | - |
| 12.01.2021 | 96,69 | 98,78 | 96,40 | 98,52 | 1,30% | - |
| 11.01.2021 | 98,11 | 98,29 | 96,67 | 97,26 | -1,46% | - |
| 08.01.2021 | 100,72 | 101,01 | 97,96 | 98,70 | -4,31% | - |
| 07.01.2021 | 101,20 | 103,42 | 100,18 | 103,15 | 1,86% | - |
| 06.01.2021 | 99,18 | 102,63 | 98,65 | 101,26 | 4,97% | - |
| 05.01.2021 | 96,24 | 97,12 | 95,22 | 96,47 | 0,16% | - |
| 04.01.2021 | 97,50 | 97,50 | 94,04 | 96,31 | -2,29% | - |
| 31.12.2020 | 97,99 | 99,40 | 97,93 | 98,57 | -0,21% | - |
| 30.12.2020 | 99,01 | 100,47 | 97,93 | 98,77 | 0,88% | - |
| 29.12.2020 | 96,64 | 98,56 | 95,89 | 97,91 | 0,21% | - |
| 28.12.2020 | 102,08 | 102,99 | 97,60 | 97,70 | -4,21% | - |
| 24.12.2020 | 101,23 | 103,54 | 100,45 | 101,99 | 1,32% | - |
| 23.12.2020 | 99,19 | 101,28 | 99,10 | 100,66 | -0,34% | - |
| 22.12.2020 | 101,43 | 101,58 | 99,13 | 101,00 | 0,71% | - |
| 21.12.2020 | 97,95 | 100,68 | 97,61 | 100,29 | -0,74% | - |
| 18.12.2020 | 101,04 | 103,47 | 98,68 | 101,04 | 1,89% | - |
| 17.12.2020 | 98,24 | 99,33 | 97,33 | 99,16 | 3,03% | - |
| 16.12.2020 | 97,28 | 97,36 | 94,64 | 96,25 | 4,91% | - |
| 15.12.2020 | 96,36 | 102,78 | 89,85 | 91,74 | -3,95% | - |
| 14.12.2020 | 95,19 | 95,77 | 93,92 | 95,52 | 1,79% | - |
| 11.12.2020 | 81,21 | 93,84 | 81,21 | 93,84 | -3,11% | - |
| 10.12.2020 | 95,17 | 97,24 | 93,77 | 96,85 | 0,64% | - |
| 09.12.2020 | 98,07 | 99,92 | 95,19 | 96,23 | 1,52% | - |
| 08.12.2020 | 94,28 | 96,42 | 93,20 | 94,79 | -1,92% | - |
| 07.12.2020 | 95,08 | 97,05 | 94,92 | 96,64 | 3,61% | - |
| 04.12.2020 | 94,43 | 95,55 | 92,72 | 93,27 | -3,26% | - |
| 03.12.2020 | 95,89 | 96,42 | 95,89 | 96,42 | 0,76% | - |
| 02.12.2020 | 98,39 | 98,39 | 94,85 | 95,69 | -4,37% | - |
| 01.12.2020 | 102,17 | 102,37 | 99,27 | 100,06 | 0,09% | - |
| 30.11.2020 | 100,03 | 100,89 | 99,36 | 99,97 | -0,55% | - |
| 27.11.2020 | 101,10 | 103,61 | 100,52 | 100,52 | -2,36% | - |
| 25.11.2020 | 101,53 | 102,95 | 99,12 | 102,95 | 1,46% | - |
| 24.11.2020 | 99,82 | 101,84 | 98,92 | 101,46 | 2,28% | - |
| 23.11.2020 | 98,31 | 99,72 | 97,52 | 99,20 | 0,44% | - |
| 20.11.2020 | 98,25 | 99,24 | 96,96 | 98,77 | 0,53% | - |
| 19.11.2020 | 98,20 | 100,23 | 96,57 | 98,25 | 1,27% | - |
| 18.11.2020 | 95,31 | 98,71 | 95,28 | 97,02 | 3,42% | - |
| 17.11.2020 | 90,83 | 96,66 | 90,76 | 93,81 | 2,33% | - |
| 16.11.2020 | 89,35 | 92,09 | 89,25 | 91,67 | 3,90% | - |
| 13.11.2020 | 88,68 | 89,32 | 87,91 | 88,23 | 5,34% | - |
| 12.11.2020 | 84,18 | 85,78 | 82,82 | 83,76 | 0,84% | - |
| 11.11.2020 | 84,21 | 85,11 | 81,16 | 83,06 | -1,51% | - |
| 10.11.2020 | 79,50 | 85,86 | 0,00 | 84,33 | 6,90% | - |
| 09.11.2020 | 89,11 | 89,11 | 78,39 | 78,89 | -8,35% | - |
| 06.11.2020 | 55,01 | 90,06 | 55,01 | 86,07 | -4,97% | - |
| 05.11.2020 | 96,67 | 96,82 | 90,09 | 90,57 | -2,07% | - |
| 04.11.2020 | 88,00 | 94,87 | 0,00 | 92,49 | 5,82% | - |
| 03.11.2020 | 92,05 | 92,35 | 85,92 | 87,40 | -6,87% | - |
| 02.11.2020 | 92,20 | 95,04 | 91,30 | 93,85 | 6,76% | - |
| 30.10.2020 | 87,32 | 89,40 | 85,04 | 87,90 | -0,12% | - |
| 29.10.2020 | 90,42 | 90,98 | 86,09 | 88,01 | -1,44% | - |
| 28.10.2020 | 90,09 | 91,74 | 89,17 | 89,30 | -4,11% | - |
| 27.10.2020 | 93,12 | 93,12 | 91,21 | 93,12 | -0,71% | - |
| 26.10.2020 | 95,58 | 95,62 | 92,25 | 93,79 | -5,45% | - |
| 23.10.2020 | 99,64 | 99,95 | 97,26 | 99,20 | 1,88% | - |
| 22.10.2020 | 99,38 | 101,08 | 97,36 | 97,36 | -1,80% | - |
| 21.10.2020 | 102,33 | 103,22 | 97,51 | 99,15 | -3,49% | - |
| 20.10.2020 | 103,01 | 104,40 | 101,94 | 102,74 | -0,13% | - |
| 19.10.2020 | 103,44 | 103,85 | 100,33 | 102,87 | -0,74% | - |
| 16.10.2020 | 103,94 | 104,03 | 101,86 | 103,64 | -1,78% | - |
| 15.10.2020 | 0,00 | 105,52 | 0,00 | 105,52 | 0,72% | - |
| 14.10.2020 | 105,84 | 106,45 | 102,88 | 104,77 | 0,14% | - |
| 13.10.2020 | 102,92 | 105,63 | 102,71 | 104,62 | -1,95% | - |
| 12.10.2020 | 106,70 | 106,70 | 106,70 | 106,70 | 0,69% | - |
| 09.10.2020 | 108,53 | 108,98 | 105,34 | 105,97 | -1,24% | - |
| 08.10.2020 | 108,39 | 108,39 | 106,25 | 107,30 | 0,49% | - |
| 07.10.2020 | 108,40 | 108,52 | 104,27 | 106,78 | 0,33% | - |
| 06.10.2020 | 106,79 | 110,11 | 105,47 | 106,43 | -1,74% | - |
| 05.10.2020 | 108,31 | 108,32 | 108,31 | 108,31 | 6,27% | - |