17,863$
0,30%
Echtzeit-Aktienkurs Mattel Inc.
Bid:
Ask:
Aktienkurse zur Mattel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,62 | 17,99 | 17,58 | 17,86 | 0,28% | 14.453.780,00 |
| 19.12.2024 | 18,14 | 18,32 | 17,67 | 17,81 | -1,87% | 3.299.988,00 |
| 18.12.2024 | 18,62 | 18,87 | 18,10 | 18,15 | -2,73% | 2.304.963,00 |
| 17.12.2024 | 18,85 | 19,01 | 18,50 | 18,66 | -1,11% | 2.114.008,00 |
| 16.12.2024 | 18,83 | 19,18 | 18,77 | 18,87 | 0,00% | 2.748.626,00 |
| 13.12.2024 | 19,22 | 19,31 | 18,71 | 18,87 | -2,33% | 2.103.933,00 |
| 12.12.2024 | 19,11 | 19,37 | 19,00 | 19,32 | 0,68% | 1.601.899,00 |
| 11.12.2024 | 19,11 | 19,23 | 18,96 | 19,19 | 0,84% | 1.883.865,00 |
| 10.12.2024 | 19,07 | 19,44 | 18,99 | 19,03 | -0,52% | 2.029.041,00 |
| 09.12.2024 | 19,44 | 19,47 | 19,11 | 19,13 | -1,19% | 1.593.937,00 |
| 06.12.2024 | 19,92 | 20,00 | 19,33 | 19,36 | -2,02% | 2.242.954,00 |
| 05.12.2024 | 19,79 | 19,95 | 19,69 | 19,76 | -0,50% | 2.169.262,00 |
| 04.12.2024 | 18,71 | 20,22 | 18,62 | 19,86 | 5,64% | 5.947.246,00 |
| 03.12.2024 | 18,92 | 18,94 | 18,69 | 18,80 | -0,63% | 2.232.421,00 |
| 02.12.2024 | 18,93 | 19,19 | 18,79 | 18,92 | -0,53% | 2.617.729,00 |
| 29.11.2024 | 18,90 | 19,10 | 18,88 | 19,02 | 1,44% | 1.504.225,00 |
| 27.11.2024 | 18,79 | 18,90 | 18,62 | 18,75 | 0,64% | 3.023.615,00 |
| 26.11.2024 | 19,09 | 19,09 | 18,41 | 18,63 | -2,31% | 3.844.867,00 |
| 25.11.2024 | 18,95 | 19,45 | 18,92 | 19,07 | 2,03% | 4.703.262,00 |
| 22.11.2024 | 18,50 | 18,71 | 18,35 | 18,69 | 1,69% | 12.358.305,00 |
| 21.11.2024 | 18,37 | 18,55 | 18,26 | 18,38 | 0,16% | 10.050.095,00 |
| 20.11.2024 | 18,24 | 18,52 | 18,16 | 18,35 | 0,22% | 6.821.126,00 |
| 19.11.2024 | 18,25 | 18,57 | 17,96 | 18,31 | -0,60% | 5.456.272,00 |
| 18.11.2024 | 18,62 | 18,70 | 18,36 | 18,42 | -1,34% | 2.833.965,00 |
| 15.11.2024 | 19,02 | 19,19 | 18,65 | 18,67 | -1,69% | 2.687.507,00 |
| 14.11.2024 | 18,78 | 19,18 | 18,78 | 18,99 | 1,06% | 1.682.670,00 |
| 13.11.2024 | 18,97 | 19,18 | 18,77 | 18,79 | -0,27% | 2.474.257,00 |
| 12.11.2024 | 19,28 | 19,38 | 18,80 | 18,84 | -3,16% | 3.129.925,00 |
| 11.11.2024 | 19,61 | 19,74 | 19,40 | 19,46 | -0,49% | 1.989.468,00 |
| 08.11.2024 | 19,27 | 19,92 | 19,21 | 19,55 | 0,88% | 2.468.715,00 |
| 07.11.2024 | 18,97 | 19,50 | 18,95 | 19,38 | 3,09% | 3.279.031,00 |
| 06.11.2024 | 20,40 | 20,43 | 18,69 | 18,80 | -6,98% | 4.942.172,00 |
| 05.11.2024 | 19,94 | 20,30 | 19,80 | 20,21 | 0,95% | 2.317.852,00 |
| 04.11.2024 | 19,90 | 20,29 | 19,86 | 20,02 | 0,55% | 1.968.782,00 |
| 01.11.2024 | 20,42 | 20,48 | 19,79 | 19,91 | -2,31% | 3.387.960,00 |
| 31.10.2024 | 20,39 | 20,60 | 20,22 | 20,38 | 0,20% | 2.903.986,00 |
| 30.10.2024 | 19,82 | 20,44 | 19,78 | 20,34 | 2,57% | 3.634.170,00 |
| 29.10.2024 | 19,69 | 20,07 | 19,54 | 19,83 | 0,56% | 3.459.347,00 |
| 28.10.2024 | 19,08 | 19,79 | 18,97 | 19,72 | 3,79% | 4.054.610,00 |
| 25.10.2024 | 18,73 | 19,30 | 18,71 | 19,00 | 2,32% | 3.705.896,00 |
| 24.10.2024 | 18,44 | 18,75 | 17,90 | 18,57 | 4,44% | 4.836.134,00 |
| 23.10.2024 | 17,97 | 18,11 | 17,70 | 17,78 | -1,82% | 4.063.516,00 |
| 22.10.2024 | 18,36 | 18,38 | 18,08 | 18,11 | -1,68% | 2.365.210,00 |
| 21.10.2024 | 18,99 | 19,07 | 18,40 | 18,42 | -3,36% | 2.862.813,00 |
| 18.10.2024 | 18,66 | 19,07 | 18,57 | 19,06 | 2,25% | 3.722.354,00 |
| 17.10.2024 | 18,72 | 18,72 | 18,54 | 18,64 | -0,32% | 1.962.930,00 |
| 16.10.2024 | 18,68 | 18,88 | 18,62 | 18,70 | 0,27% | 1.960.959,00 |
| 15.10.2024 | 18,86 | 19,12 | 18,59 | 18,65 | -1,27% | 2.272.449,00 |
| 14.10.2024 | 19,18 | 19,18 | 18,57 | 18,89 | -1,72% | 1.929.025,00 |
| 11.10.2024 | 19,31 | 19,46 | 19,18 | 19,22 | -0,52% | 2.236.893,00 |
| 10.10.2024 | 19,29 | 19,41 | 19,20 | 19,32 | 0,31% | 1.768.577,00 |
| 09.10.2024 | 19,27 | 19,35 | 19,16 | 19,26 | 0,00% | 1.274.218,00 |
| 08.10.2024 | 19,32 | 19,41 | 18,94 | 19,26 | -0,47% | 1.283.548,00 |
| 07.10.2024 | 19,21 | 19,37 | 19,00 | 19,35 | 0,47% | 1.189.791,00 |
| 04.10.2024 | 19,14 | 19,43 | 19,12 | 19,26 | 1,50% | 1.809.314,00 |
| 03.10.2024 | 18,95 | 19,02 | 18,69 | 18,98 | -0,03% | 2.080.124,00 |
| 02.10.2024 | 19,07 | 19,20 | 18,93 | 18,98 | -0,73% | 1.447.255,00 |
| 01.10.2024 | 19,07 | 19,20 | 18,83 | 19,12 | 0,42% | 2.121.577,00 |
| 30.09.2024 | 18,95 | 19,10 | 18,82 | 19,04 | 0,00% | 2.039.596,00 |
| 27.09.2024 | 19,16 | 19,28 | 18,86 | 19,04 | 0,13% | 1.684.974,00 |
| 26.09.2024 | 19,00 | 19,26 | 18,88 | 19,02 | 1,31% | 2.285.127,00 |
| 25.09.2024 | 19,12 | 19,17 | 18,72 | 18,77 | -1,98% | 2.016.662,00 |
| 24.09.2024 | 19,27 | 19,40 | 19,12 | 19,15 | 0,00% | 1.715.738,00 |
| 23.09.2024 | 19,37 | 19,37 | 19,02 | 19,15 | -0,42% | 1.888.689,00 |
| 20.09.2024 | 19,30 | 19,36 | 18,96 | 19,23 | -1,59% | 9.397.144,00 |
| 19.09.2024 | 19,77 | 19,80 | 19,34 | 19,54 | 0,54% | 2.501.190,00 |
| 18.09.2024 | 19,31 | 19,60 | 19,18 | 19,44 | 0,91% | 1.921.107,00 |
| 17.09.2024 | 19,10 | 19,35 | 19,00 | 19,26 | 1,26% | 1.376.382,00 |
| 16.09.2024 | 19,24 | 19,28 | 18,96 | 19,02 | 0,05% | 1.949.840,00 |
| 13.09.2024 | 18,59 | 19,15 | 18,59 | 19,01 | 2,62% | 3.445.098,00 |
| 12.09.2024 | 18,32 | 18,54 | 18,26 | 18,53 | 1,62% | 1.510.164,00 |
| 11.09.2024 | 18,50 | 18,50 | 18,01 | 18,23 | -1,94% | 2.253.880,00 |
| 10.09.2024 | 18,99 | 18,99 | 18,46 | 18,59 | -2,13% | 3.179.854,00 |
| 09.09.2024 | 18,43 | 19,05 | 18,16 | 19,00 | 3,01% | 3.531.269,00 |
| 06.09.2024 | 18,69 | 18,76 | 18,35 | 18,44 | -1,18% | 1.497.993,00 |
| 05.09.2024 | 18,79 | 18,82 | 18,51 | 18,66 | -0,27% | 1.542.603,00 |
| 04.09.2024 | 18,64 | 18,87 | 18,51 | 18,71 | 0,05% | 2.279.141,00 |
| 03.09.2024 | 18,93 | 18,99 | 18,64 | 18,70 | -1,48% | 1.864.286,00 |
| 30.08.2024 | 19,25 | 19,25 | 18,91 | 18,98 | -0,84% | 3.682.207,00 |
| 29.08.2024 | 19,30 | 19,41 | 19,07 | 19,14 | -0,67% | 2.399.620,00 |
| 28.08.2024 | 19,44 | 19,52 | 19,25 | 19,27 | -1,28% | 1.778.348,00 |
| 27.08.2024 | 19,50 | 19,59 | 19,42 | 19,52 | -0,20% | 1.441.772,00 |
| 26.08.2024 | 19,63 | 19,72 | 19,49 | 19,56 | 0,05% | 1.348.206,00 |
| 23.08.2024 | 19,25 | 19,56 | 19,25 | 19,55 | 1,69% | 1.661.263,00 |
| 22.08.2024 | 19,29 | 19,38 | 19,15 | 19,23 | -0,23% | 1.960.076,00 |
| 21.08.2024 | 19,15 | 19,35 | 19,03 | 19,27 | 1,42% | 1.794.374,00 |
| 20.08.2024 | 19,07 | 19,15 | 18,96 | 19,00 | -0,37% | 1.625.358,00 |
| 19.08.2024 | 19,22 | 19,36 | 19,05 | 19,07 | -0,78% | 1.944.352,00 |
| 16.08.2024 | 19,27 | 19,54 | 19,20 | 19,22 | -0,67% | 1.411.566,00 |
| 15.08.2024 | 19,37 | 19,49 | 19,17 | 19,35 | 1,68% | 1.309.559,00 |
| 14.08.2024 | 18,94 | 19,28 | 18,94 | 19,03 | 0,90% | 1.744.439,00 |
| 13.08.2024 | 18,58 | 18,93 | 18,50 | 18,86 | 1,51% | 2.152.892,00 |
| 12.08.2024 | 18,96 | 19,01 | 18,55 | 18,58 | -2,00% | 2.160.999,00 |
| 09.08.2024 | 19,03 | 19,11 | 18,79 | 18,96 | -0,26% | 2.599.668,00 |
| 08.08.2024 | 18,57 | 19,06 | 18,57 | 19,01 | 2,54% | 1.959.674,00 |
| 07.08.2024 | 18,85 | 19,30 | 18,52 | 18,54 | -1,12% | 2.441.468,00 |
| 06.08.2024 | 18,32 | 19,03 | 18,27 | 18,75 | 2,29% | 4.672.828,00 |
| 05.08.2024 | 18,09 | 18,60 | 17,90 | 18,33 | -3,12% | 2.818.583,00 |
| 02.08.2024 | 18,94 | 19,03 | 18,65 | 18,92 | -1,36% | 1.723.167,00 |
| 01.08.2024 | 19,30 | 19,56 | 19,14 | 19,18 | -0,62% | 3.176.509,00 |