14,943$
0,29%
Echtzeit-Aktienkurs Mattel Inc.
Bid:
Ask:
Aktienkurse zur Mattel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 14,92 | 15,09 | 14,87 | 14,94 | 0,28% | - |
| 28.05.2026 | 14,86 | 15,11 | 14,78 | 14,90 | -0,03% | 3.320.453,00 |
| 27.05.2026 | 15,14 | 15,39 | 14,88 | 14,91 | -1,09% | 3.627.875,00 |
| 26.05.2026 | 15,10 | 15,35 | 15,01 | 15,07 | -0,13% | 3.671.465,00 |
| 22.05.2026 | 14,96 | 15,21 | 14,96 | 15,09 | 0,80% | 3.966.142,00 |
| 21.05.2026 | 14,70 | 15,11 | 14,31 | 14,97 | 0,54% | 4.367.492,00 |
| 20.05.2026 | 14,96 | 14,98 | 14,26 | 14,89 | -0,83% | 6.409.067,00 |
| 19.05.2026 | 15,00 | 15,15 | 14,75 | 15,02 | 0,50% | 3.458.797,00 |
| 18.05.2026 | 15,22 | 15,43 | 14,92 | 14,94 | -1,39% | 3.923.481,00 |
| 15.05.2026 | 15,13 | 15,31 | 14,93 | 15,15 | 0,26% | 4.829.237,00 |
| 14.05.2026 | 14,92 | 15,20 | 14,87 | 15,11 | 1,89% | 3.799.720,00 |
| 13.05.2026 | 15,00 | 15,09 | 14,72 | 14,83 | -2,31% | 5.091.983,00 |
| 12.05.2026 | 15,15 | 15,51 | 15,04 | 15,18 | 1,23% | 6.142.609,00 |
| 11.05.2026 | 15,33 | 15,39 | 14,90 | 15,00 | -2,57% | 4.115.582,00 |
| 08.05.2026 | 15,20 | 15,56 | 15,04 | 15,39 | 2,53% | 6.535.376,00 |
| 07.05.2026 | 15,24 | 15,35 | 14,85 | 15,01 | -0,43% | 2.997.388,00 |
| 06.05.2026 | 14,97 | 15,40 | 14,97 | 15,08 | 2,41% | 5.102.205,00 |
| 05.05.2026 | 14,86 | 14,98 | 14,58 | 14,72 | -0,94% | 4.391.115,00 |
| 04.05.2026 | 14,90 | 15,08 | 14,64 | 14,86 | -0,47% | 3.593.643,00 |
| 01.05.2026 | 15,11 | 15,35 | 14,70 | 14,93 | -0,99% | 5.641.640,00 |
| 30.04.2026 | 14,66 | 15,18 | 14,50 | 15,08 | 1,24% | 8.237.092,00 |
| 29.04.2026 | 14,79 | 15,30 | 14,70 | 14,90 | 0,71% | 7.049.419,00 |
| 28.04.2026 | 14,75 | 15,00 | 14,63 | 14,79 | 0,48% | 5.213.021,00 |
| 27.04.2026 | 14,59 | 15,01 | 14,55 | 14,72 | 1,24% | 3.574.273,00 |
| 24.04.2026 | 14,75 | 14,96 | 14,52 | 14,54 | -1,46% | 3.940.471,00 |
| 23.04.2026 | 15,21 | 15,43 | 14,69 | 14,76 | -2,64% | 3.857.647,00 |
| 22.04.2026 | 14,99 | 15,23 | 14,82 | 15,16 | 1,85% | 5.590.390,00 |
| 21.04.2026 | 15,07 | 15,22 | 14,48 | 14,88 | -0,20% | 7.231.520,00 |
| 20.04.2026 | 15,06 | 15,12 | 14,87 | 14,91 | -1,84% | 3.503.325,00 |
| 17.04.2026 | 15,14 | 15,48 | 15,13 | 15,19 | 1,20% | 3.582.804,00 |
| 16.04.2026 | 14,84 | 15,11 | 14,79 | 15,01 | 1,04% | 4.954.571,00 |
| 15.04.2026 | 14,59 | 14,86 | 14,46 | 14,86 | 2,10% | 3.703.683,00 |
| 14.04.2026 | 14,56 | 14,87 | 14,54 | 14,55 | 0,17% | 4.925.810,00 |
| 13.04.2026 | 14,48 | 14,54 | 14,28 | 14,53 | -0,79% | 3.243.476,00 |
| 10.04.2026 | 14,72 | 14,88 | 14,49 | 14,64 | 0,00% | 3.090.974,00 |
| 09.04.2026 | 14,38 | 14,74 | 14,18 | 14,64 | 1,24% | 4.020.644,00 |
| 08.04.2026 | 14,88 | 15,08 | 14,38 | 14,46 | 0,28% | 4.969.557,00 |
| 07.04.2026 | 14,44 | 14,71 | 14,32 | 14,42 | -0,62% | 4.174.386,00 |
| 06.04.2026 | 14,30 | 14,56 | 14,24 | 14,51 | 1,04% | 4.030.350,00 |
| 02.04.2026 | 14,35 | 14,71 | 14,22 | 14,36 | -1,37% | 4.285.268,00 |
| 01.04.2026 | 14,53 | 14,66 | 14,30 | 14,56 | 0,28% | 4.719.202,00 |
| 31.03.2026 | 14,37 | 14,66 | 14,15 | 14,52 | 2,54% | 4.235.911,00 |
| 30.03.2026 | 14,37 | 14,48 | 14,10 | 14,16 | -0,98% | 5.517.235,00 |
| 27.03.2026 | 14,55 | 14,60 | 14,25 | 14,30 | -2,19% | 4.337.794,00 |
| 26.03.2026 | 14,75 | 15,00 | 14,58 | 14,62 | -1,68% | 3.013.868,00 |
| 25.03.2026 | 15,05 | 15,16 | 14,56 | 14,87 | -0,54% | 4.449.025,00 |
| 24.03.2026 | 14,90 | 15,24 | 14,81 | 14,95 | -0,86% | 5.232.559,00 |
| 23.03.2026 | 15,17 | 15,37 | 14,93 | 15,08 | 1,69% | 4.292.730,00 |
| 20.03.2026 | 14,91 | 15,22 | 14,75 | 14,83 | -1,13% | 6.272.527,00 |
| 19.03.2026 | 14,85 | 15,27 | 14,80 | 15,00 | 0,60% | 6.165.966,00 |
| 18.03.2026 | 15,50 | 15,72 | 14,90 | 14,91 | -5,03% | 4.620.559,00 |
| 17.03.2026 | 15,88 | 16,05 | 15,68 | 15,70 | -0,38% | 3.207.090,00 |
| 16.03.2026 | 16,17 | 16,27 | 15,74 | 15,76 | -1,87% | 3.486.646,00 |
| 13.03.2026 | 16,37 | 16,38 | 15,96 | 16,06 | -0,99% | 2.717.174,00 |
| 12.03.2026 | 15,94 | 16,38 | 15,82 | 16,22 | 0,68% | 4.466.199,00 |
| 11.03.2026 | 16,37 | 16,37 | 16,05 | 16,11 | 0,44% | 3.098.560,00 |
| 10.03.2026 | 15,94 | 16,27 | 15,62 | 16,04 | 0,19% | 3.219.482,00 |
| 09.03.2026 | 15,66 | 16,07 | 15,32 | 16,01 | 0,69% | 4.004.197,00 |
| 06.03.2026 | 15,79 | 16,06 | 15,55 | 15,90 | -0,81% | 4.036.216,00 |
| 05.03.2026 | 15,90 | 16,10 | 15,73 | 16,03 | 1,20% | 6.491.599,00 |
| 04.03.2026 | 16,17 | 16,26 | 15,82 | 15,84 | -1,86% | 6.813.571,00 |
| 03.03.2026 | 16,22 | 16,35 | 15,72 | 16,14 | -1,59% | 4.601.917,00 |
| 02.03.2026 | 16,59 | 16,64 | 16,21 | 16,40 | -3,24% | 3.975.755,00 |
| 27.02.2026 | 16,74 | 17,04 | 16,68 | 16,95 | -0,76% | 5.642.691,00 |
| 26.02.2026 | 16,94 | 17,31 | 16,93 | 17,08 | 1,36% | 5.759.217,00 |
| 25.02.2026 | 17,41 | 17,52 | 16,68 | 16,85 | -3,71% | 7.268.257,00 |
| 24.02.2026 | 17,28 | 17,56 | 17,27 | 17,50 | 1,57% | 5.143.212,00 |
| 23.02.2026 | 17,26 | 17,54 | 17,00 | 17,23 | -1,03% | 7.467.415,00 |
| 20.02.2026 | 17,20 | 18,24 | 17,17 | 17,41 | -0,06% | 7.986.147,00 |
| 19.02.2026 | 17,23 | 17,54 | 17,10 | 17,42 | 0,81% | 6.611.544,00 |
| 18.02.2026 | 16,81 | 17,53 | 16,70 | 17,28 | 2,61% | 7.299.054,00 |
| 17.02.2026 | 16,50 | 17,31 | 16,49 | 16,84 | 2,25% | 9.472.672,00 |
| 13.02.2026 | 16,14 | 16,73 | 16,10 | 16,47 | 3,91% | 9.761.045,00 |
| 12.02.2026 | 16,00 | 16,22 | 14,75 | 15,85 | 0,32% | 18.508.796,00 |
| 11.02.2026 | 15,08 | 16,46 | 15,05 | 15,80 | -24,98% | 40.089.442,00 |
| 10.02.2026 | 21,54 | 22,48 | 21,00 | 21,06 | -2,23% | 16.259.693,00 |
| 09.02.2026 | 21,43 | 21,74 | 21,33 | 21,54 | 0,23% | 3.078.532,00 |
| 06.02.2026 | 21,12 | 21,54 | 21,07 | 21,49 | 1,80% | 2.762.235,00 |
| 05.02.2026 | 21,19 | 21,44 | 20,89 | 21,11 | -0,85% | 2.497.199,00 |
| 04.02.2026 | 21,20 | 21,40 | 20,92 | 21,29 | 0,47% | 4.627.104,00 |
| 03.02.2026 | 21,31 | 21,69 | 21,02 | 21,19 | -0,24% | 2.770.746,00 |
| 02.02.2026 | 20,77 | 21,29 | 20,59 | 21,24 | 1,68% | 2.969.752,00 |
| 30.01.2026 | 20,75 | 20,92 | 20,46 | 20,89 | 0,58% | 2.932.189,00 |
| 29.01.2026 | 20,39 | 20,80 | 20,10 | 20,77 | 2,09% | 2.755.894,00 |
| 28.01.2026 | 20,26 | 20,49 | 20,13 | 20,35 | 0,57% | 1.865.379,00 |
| 27.01.2026 | 20,60 | 20,61 | 20,18 | 20,23 | -1,84% | 1.637.991,00 |
| 26.01.2026 | 20,61 | 20,84 | 20,60 | 20,61 | -0,29% | 1.809.400,00 |
| 23.01.2026 | 20,79 | 21,01 | 20,46 | 20,67 | -1,01% | 2.659.220,00 |
| 22.01.2026 | 21,23 | 21,35 | 20,76 | 20,88 | -1,09% | 2.196.580,00 |
| 21.01.2026 | 20,77 | 21,22 | 20,65 | 21,11 | 2,33% | 1.878.978,00 |
| 20.01.2026 | 20,56 | 20,86 | 20,41 | 20,63 | -1,11% | 3.008.892,00 |
| 19.01.2026 | 20,87 | 21,02 | 20,85 | 20,86 | -0,85% | - |
| 16.01.2026 | 21,65 | 21,68 | 20,93 | 21,04 | -3,26% | 2.258.838,00 |
| 15.01.2026 | 21,28 | 21,76 | 21,20 | 21,75 | 2,69% | 2.690.809,00 |
| 14.01.2026 | 21,60 | 21,76 | 21,00 | 21,18 | -2,44% | 3.484.338,00 |
| 13.01.2026 | 21,39 | 21,81 | 21,36 | 21,71 | 1,16% | 2.773.892,00 |
| 12.01.2026 | 21,34 | 21,64 | 21,09 | 21,46 | -0,09% | 2.164.236,00 |
| 09.01.2026 | 21,79 | 22,01 | 21,10 | 21,48 | -3,07% | 4.587.539,00 |
| 08.01.2026 | 21,46 | 22,26 | 21,45 | 22,16 | 2,45% | 3.809.128,00 |
| 07.01.2026 | 21,24 | 21,87 | 21,07 | 21,63 | 1,69% | 3.939.405,00 |