21,133$
-3,06%
Echtzeit-Aktienkurs Mattel Inc.
Bid:
Ask:
Aktienkurse zur Mattel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 21,80 | 21,92 | 20,99 | 21,15 | -2,98% | 4.653.257,00 |
| 20.02.2025 | 21,88 | 22,01 | 21,78 | 21,80 | 0,09% | 3.347.812,00 |
| 19.02.2025 | 21,67 | 21,81 | 21,56 | 21,78 | -0,05% | 3.366.952,00 |
| 18.02.2025 | 21,96 | 22,04 | 21,55 | 21,79 | -0,62% | 4.228.401,00 |
| 17.02.2025 | 21,91 | 21,93 | 21,90 | 21,93 | -0,06% | - |
| 14.02.2025 | 21,93 | 22,07 | 21,88 | 21,94 | 0,09% | 3.730.903,00 |
| 13.02.2025 | 21,79 | 22,03 | 21,68 | 21,92 | 0,92% | 4.306.521,00 |
| 12.02.2025 | 21,72 | 22,04 | 21,62 | 21,72 | -0,59% | 3.665.988,00 |
| 11.02.2025 | 21,27 | 21,90 | 21,22 | 21,85 | 2,58% | 3.801.038,00 |
| 10.02.2025 | 21,60 | 21,62 | 20,91 | 21,30 | -0,84% | 4.591.834,00 |
| 07.02.2025 | 21,47 | 21,63 | 21,20 | 21,48 | 0,23% | 4.131.405,00 |
| 06.02.2025 | 20,97 | 21,88 | 20,84 | 21,43 | 2,83% | 7.901.328,00 |
| 05.02.2025 | 21,27 | 21,35 | 20,18 | 20,84 | 15,33% | 18.416.580,00 |
| 04.02.2025 | 17,97 | 18,25 | 17,81 | 18,07 | 1,63% | 4.922.660,00 |
| 03.02.2025 | 18,02 | 18,16 | 17,72 | 17,78 | -4,61% | 3.781.604,00 |
| 31.01.2025 | 18,93 | 19,05 | 18,61 | 18,64 | -2,20% | 2.307.462,00 |
| 30.01.2025 | 18,85 | 19,19 | 18,81 | 19,06 | 1,49% | 2.022.605,00 |
| 29.01.2025 | 19,02 | 19,02 | 18,60 | 18,78 | 0,64% | 2.510.677,00 |
| 28.01.2025 | 18,57 | 18,72 | 18,36 | 18,66 | 0,43% | 2.099.127,00 |
| 27.01.2025 | 18,20 | 18,65 | 18,20 | 18,58 | 2,20% | 3.331.704,00 |
| 24.01.2025 | 18,21 | 18,27 | 18,05 | 18,18 | 0,33% | 2.085.594,00 |
| 23.01.2025 | 17,92 | 18,19 | 17,92 | 18,12 | 0,50% | 2.211.478,00 |
| 22.01.2025 | 18,04 | 18,17 | 17,95 | 18,03 | 0,17% | 2.177.842,00 |
| 21.01.2025 | 18,12 | 18,21 | 17,86 | 18,00 | 0,39% | 2.613.065,00 |
| 17.01.2025 | 18,08 | 18,12 | 17,81 | 17,93 | -0,06% | 2.398.607,00 |
| 16.01.2025 | 17,85 | 17,97 | 17,63 | 17,94 | 0,45% | 2.039.521,00 |
| 15.01.2025 | 18,39 | 18,51 | 17,75 | 17,86 | -1,76% | 2.430.480,00 |
| 14.01.2025 | 18,50 | 18,53 | 17,98 | 18,18 | -1,30% | 2.854.718,00 |
| 13.01.2025 | 18,56 | 18,67 | 18,38 | 18,42 | -1,39% | 3.177.399,00 |
| 10.01.2025 | 18,26 | 18,74 | 18,25 | 18,68 | 1,36% | 3.341.008,00 |
| 08.01.2025 | 18,11 | 18,47 | 17,99 | 18,43 | 0,93% | 2.519.334,00 |
| 07.01.2025 | 18,37 | 18,49 | 17,99 | 18,26 | -0,38% | 2.715.408,00 |
| 06.01.2025 | 18,06 | 18,63 | 18,04 | 18,33 | 2,17% | 3.562.708,00 |
| 03.01.2025 | 17,75 | 17,98 | 17,71 | 17,94 | 1,18% | 1.543.653,00 |
| 02.01.2025 | 17,78 | 17,93 | 17,60 | 17,73 | 0,00% | 1.429.077,00 |
| 31.12.2024 | 17,72 | 17,82 | 17,57 | 17,73 | 0,28% | 2.041.731,00 |
| 30.12.2024 | 17,83 | 17,90 | 17,58 | 17,68 | -1,56% | 1.252.369,00 |
| 27.12.2024 | 17,94 | 18,19 | 17,90 | 17,96 | -0,22% | 1.505.797,00 |
| 26.12.2024 | 17,85 | 18,09 | 17,78 | 18,00 | 0,33% | 2.160.453,00 |
| 24.12.2024 | 17,89 | 17,95 | 17,74 | 17,94 | 0,67% | 1.149.874,00 |
| 23.12.2024 | 17,77 | 17,88 | 17,58 | 17,82 | -0,22% | 2.242.741,00 |
| 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 |