Echtzeit-Aktienkurs Monro Muffler Brake Inc.
Bid:
Ask:
Aktienkurse zur Monro Muffler Brake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 62,70 | 63,34 | 61,62 | 62,07 | 0,81% | - |
| 25.02.2021 | 64,38 | 64,65 | 61,45 | 61,57 | -5,35% | - |
| 24.02.2021 | 64,06 | 65,22 | 63,60 | 65,05 | 0,88% | - |
| 23.02.2021 | 64,60 | 65,45 | 63,84 | 64,49 | -1,95% | - |
| 22.02.2021 | 64,95 | 66,06 | 64,04 | 65,77 | 3,25% | - |
| 19.02.2021 | 64,73 | 65,30 | 63,06 | 63,70 | -0,21% | - |
| 18.02.2021 | 63,68 | 64,15 | 62,75 | 63,83 | -0,01% | - |
| 17.02.2021 | 63,86 | 64,50 | 63,37 | 63,84 | -0,55% | - |
| 16.02.2021 | 63,70 | 64,90 | 63,36 | 64,19 | 2,16% | - |
| 12.02.2021 | 62,33 | 63,23 | 62,10 | 62,83 | 1,13% | - |
| 11.02.2021 | 61,87 | 62,40 | 60,10 | 62,13 | 1,11% | - |
| 10.02.2021 | 61,62 | 62,54 | 60,75 | 61,45 | -0,94% | - |
| 09.02.2021 | 61,56 | 63,08 | 61,40 | 62,03 | -0,44% | - |
| 08.02.2021 | 61,91 | 62,93 | 61,28 | 62,30 | -0,09% | - |
| 05.02.2021 | 62,04 | 62,76 | 61,09 | 62,36 | 0,23% | - |
| 04.02.2021 | 61,17 | 62,40 | 61,17 | 62,21 | 2,95% | - |
| 03.02.2021 | 59,90 | 60,84 | 59,09 | 60,43 | -0,36% | - |
| 02.02.2021 | 60,91 | 62,36 | 59,22 | 60,65 | -0,83% | - |
| 01.02.2021 | 60,48 | 61,49 | 59,38 | 61,16 | 4,48% | - |
| 29.01.2021 | 58,54 | 60,08 | 0,00 | 58,54 | 0,55% | - |
| 28.01.2021 | 58,13 | 59,30 | 0,00 | 58,22 | -1,87% | - |
| 27.01.2021 | 55,79 | 59,40 | 53,27 | 59,33 | 4,55% | - |
| 26.01.2021 | 56,42 | 57,90 | 55,43 | 56,75 | -2,73% | - |
| 25.01.2021 | 57,39 | 58,59 | 56,75 | 58,34 | 2,31% | - |
| 22.01.2021 | 57,77 | 58,04 | 56,43 | 57,02 | -2,07% | - |
| 21.01.2021 | 57,68 | 58,62 | 56,45 | 58,23 | -1,77% | - |
| 20.01.2021 | 58,87 | 60,08 | 56,84 | 59,28 | 1,45% | - |
| 19.01.2021 | 60,00 | 61,35 | 57,87 | 58,43 | -2,36% | - |
| 15.01.2021 | 59,68 | 60,92 | 59,07 | 59,85 | -0,52% | - |
| 14.01.2021 | 59,91 | 61,10 | 59,69 | 60,16 | 2,95% | - |
| 13.01.2021 | 58,54 | 58,87 | 56,84 | 58,44 | -0,48% | - |
| 12.01.2021 | 58,48 | 59,88 | 58,29 | 58,72 | 1,92% | - |
| 11.01.2021 | 56,27 | 57,75 | 55,92 | 57,61 | 2,86% | - |
| 08.01.2021 | 55,97 | 56,87 | 55,35 | 56,01 | -1,09% | - |
| 07.01.2021 | 56,94 | 57,60 | 56,28 | 56,63 | 1,34% | - |
| 06.01.2021 | 56,96 | 57,20 | 54,78 | 55,88 | 1,81% | - |
| 05.01.2021 | 54,41 | 55,39 | 54,03 | 54,88 | 1,89% | - |
| 04.01.2021 | 53,37 | 54,14 | 52,30 | 53,86 | 0,83% | - |
| 31.12.2020 | 51,67 | 53,60 | 51,67 | 53,42 | 2,95% | - |
| 30.12.2020 | 52,93 | 53,32 | 51,52 | 51,89 | -0,31% | - |
| 29.12.2020 | 51,87 | 52,45 | 51,17 | 52,05 | -3,88% | - |
| 28.12.2020 | 52,78 | 54,15 | 52,78 | 54,15 | 2,53% | - |
| 24.12.2020 | 52,23 | 53,86 | 51,98 | 52,81 | 2,70% | - |
| 23.12.2020 | 50,81 | 51,44 | 50,22 | 51,42 | 2,78% | - |
| 22.12.2020 | 50,21 | 50,43 | 49,37 | 50,03 | -0,06% | - |
| 21.12.2020 | 49,40 | 50,30 | 49,04 | 50,06 | -0,21% | - |
| 18.12.2020 | 52,09 | 52,21 | 49,15 | 50,17 | -2,29% | - |
| 17.12.2020 | 50,61 | 51,79 | 50,24 | 51,34 | 2,28% | - |
| 16.12.2020 | 51,35 | 51,53 | 50,04 | 50,20 | 0,06% | - |
| 15.12.2020 | 49,62 | 50,27 | 49,14 | 50,17 | 1,55% | - |
| 14.12.2020 | 49,77 | 50,01 | 49,18 | 49,40 | 2,70% | - |
| 11.12.2020 | 48,47 | 48,65 | 47,36 | 48,10 | -0,28% | - |
| 10.12.2020 | 48,27 | 48,86 | 48,11 | 48,24 | -4,45% | - |
| 09.12.2020 | 48,26 | 50,48 | 47,96 | 50,48 | 7,40% | - |
| 08.12.2020 | 47,16 | 48,21 | 46,68 | 47,00 | -10,31% | - |
| 07.12.2020 | 47,32 | 52,41 | 47,03 | 52,41 | 8,63% | - |
| 04.12.2020 | 48,24 | 48,24 | 48,24 | 48,24 | 4,18% | - |
| 03.12.2020 | 47,06 | 47,09 | 46,20 | 46,31 | -1,17% | - |
| 02.12.2020 | 47,18 | 47,93 | 46,21 | 46,86 | -1,75% | - |
| 01.12.2020 | 47,53 | 48,08 | 46,98 | 47,69 | -11,42% | - |
| 30.11.2020 | 46,11 | 53,84 | 45,88 | 53,84 | 13,91% | - |
| 27.11.2020 | 47,60 | 48,51 | 47,14 | 47,27 | 1,92% | - |
| 25.11.2020 | 47,25 | 47,69 | 46,38 | 46,38 | -4,65% | - |
| 24.11.2020 | 45,95 | 49,71 | 45,78 | 48,64 | 8,54% | - |
| 23.11.2020 | 44,08 | 45,66 | 43,95 | 44,81 | 2,56% | - |
| 20.11.2020 | 43,31 | 43,78 | 42,81 | 43,69 | 3,19% | - |
| 19.11.2020 | 43,15 | 44,01 | 42,34 | 42,34 | -2,30% | - |
| 18.11.2020 | 44,50 | 45,06 | 42,78 | 43,34 | -3,50% | - |
| 17.11.2020 | 43,93 | 44,91 | 43,79 | 44,91 | -0,85% | - |
| 16.11.2020 | 46,27 | 46,70 | 44,92 | 45,29 | 2,18% | - |
| 13.11.2020 | 44,40 | 44,40 | 44,33 | 44,33 | 3,88% | - |
| 12.11.2020 | 43,83 | 44,05 | 42,30 | 42,67 | -4,59% | - |
| 11.11.2020 | 44,21 | 44,76 | 43,76 | 44,73 | 2,00% | - |
| 10.11.2020 | 44,64 | 44,78 | 0,00 | 43,85 | -0,33% | - |
| 09.11.2020 | 44,97 | 45,47 | 43,71 | 44,00 | 7,54% | - |
| 06.11.2020 | 41,30 | 42,12 | 39,96 | 40,91 | -1,35% | - |
| 05.11.2020 | 41,60 | 42,48 | 41,25 | 41,47 | -0,81% | - |
| 04.11.2020 | 41,14 | 42,02 | 40,44 | 41,81 | 0,10% | - |
| 03.11.2020 | 42,28 | 42,65 | 41,34 | 41,77 | 1,31% | - |
| 02.11.2020 | 42,19 | 42,35 | 40,53 | 41,23 | -1,43% | - |
| 30.10.2020 | 42,26 | 42,50 | 41,08 | 41,83 | -1,55% | - |
| 29.10.2020 | 41,41 | 43,55 | 41,11 | 42,49 | 5,20% | - |
| 28.10.2020 | 41,02 | 41,52 | 39,61 | 40,39 | -6,33% | - |
| 27.10.2020 | 43,91 | 44,34 | 42,99 | 43,12 | -1,68% | - |
| 26.10.2020 | 44,69 | 44,84 | 43,57 | 43,86 | -3,89% | - |
| 23.10.2020 | 45,35 | 46,19 | 44,79 | 45,63 | 0,05% | - |
| 22.10.2020 | 43,10 | 45,61 | 43,09 | 45,61 | 6,21% | - |
| 21.10.2020 | 43,21 | 43,59 | 42,59 | 42,94 | -0,46% | - |
| 20.10.2020 | 41,90 | 43,43 | 41,66 | 43,14 | 4,06% | - |
| 19.10.2020 | 42,49 | 42,64 | 41,29 | 41,46 | -3,74% | - |
| 16.10.2020 | 42,64 | 43,33 | 42,11 | 43,07 | -2,09% | - |
| 15.10.2020 | 42,47 | 43,99 | 42,43 | 43,99 | 1,32% | - |
| 14.10.2020 | 42,71 | 43,63 | 41,68 | 43,41 | -0,22% | - |
| 13.10.2020 | 44,07 | 44,88 | 43,20 | 43,51 | -2,66% | - |
| 12.10.2020 | 44,74 | 44,94 | 44,17 | 44,70 | 0,99% | - |
| 09.10.2020 | 45,10 | 45,30 | 43,97 | 44,26 | 0,10% | - |
| 08.10.2020 | 44,47 | 44,69 | 43,88 | 44,21 | 2,07% | - |
| 07.10.2020 | 43,38 | 43,65 | 42,56 | 43,32 | 2,11% | - |
| 06.10.2020 | 43,16 | 44,15 | 41,73 | 42,42 | -0,97% | - |
| 05.10.2020 | 43,16 | 43,59 | 42,63 | 42,84 | 0,84% | - |