70,957$
-0,06%
Echtzeit-Aktienkurs Masco Corp.
Bid:
Ask:
Aktienkurse zur Masco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 70,19 | 71,06 | 69,84 | 71,00 | 1,11% | 1.761.275,00 |
| 01.10.2025 | 69,84 | 70,75 | 69,70 | 70,22 | -0,24% | 1.597.230,00 |
| 30.09.2025 | 70,44 | 70,55 | 69,54 | 70,39 | 0,50% | 1.821.139,00 |
| 29.09.2025 | 71,01 | 71,10 | 69,18 | 70,04 | -0,57% | 2.302.555,00 |
| 26.09.2025 | 70,71 | 70,84 | 69,73 | 70,44 | -0,06% | 1.721.169,00 |
| 25.09.2025 | 71,03 | 71,75 | 70,26 | 70,48 | -1,54% | 1.868.821,00 |
| 24.09.2025 | 71,41 | 71,98 | 70,97 | 71,58 | 0,00% | 2.548.856,00 |
| 23.09.2025 | 71,26 | 71,63 | 70,73 | 71,58 | 0,77% | 3.548.673,00 |
| 22.09.2025 | 72,26 | 72,50 | 71,03 | 71,03 | -1,67% | 3.003.472,00 |
| 19.09.2025 | 73,09 | 73,09 | 72,03 | 72,24 | -1,03% | 4.819.569,00 |
| 18.09.2025 | 72,81 | 73,29 | 72,43 | 72,99 | 0,72% | 2.902.669,00 |
| 17.09.2025 | 73,68 | 75,54 | 71,78 | 72,47 | -1,13% | 2.772.241,00 |
| 16.09.2025 | 73,93 | 74,07 | 73,07 | 73,30 | -0,22% | 2.082.546,00 |
| 15.09.2025 | 74,00 | 74,21 | 73,07 | 73,46 | -0,23% | 1.487.461,00 |
| 12.09.2025 | 74,66 | 75,03 | 73,54 | 73,63 | -2,11% | 1.639.605,00 |
| 11.09.2025 | 73,47 | 75,42 | 73,17 | 75,22 | 2,80% | 1.694.813,00 |
| 10.09.2025 | 73,49 | 73,91 | 73,03 | 73,17 | -0,38% | 1.975.054,00 |
| 09.09.2025 | 75,17 | 75,46 | 73,00 | 73,45 | -3,10% | 3.140.530,00 |
| 08.09.2025 | 76,10 | 76,10 | 74,26 | 75,80 | -0,35% | 2.247.565,00 |
| 05.09.2025 | 75,09 | 76,28 | 74,93 | 76,07 | 2,83% | 2.806.501,00 |
| 04.09.2025 | 72,61 | 74,01 | 72,46 | 73,98 | 2,28% | 1.760.800,00 |
| 03.09.2025 | 72,28 | 72,49 | 71,65 | 72,33 | -0,07% | 1.149.062,00 |
| 02.09.2025 | 71,92 | 72,61 | 71,53 | 72,38 | -1,38% | 2.277.390,00 |
| 29.08.2025 | 73,64 | 73,96 | 73,03 | 73,39 | -0,22% | 1.098.499,00 |
| 28.08.2025 | 74,73 | 74,85 | 73,03 | 73,55 | -1,33% | 1.498.172,00 |
| 27.08.2025 | 73,95 | 74,90 | 73,92 | 74,54 | 0,38% | 2.237.199,00 |
| 26.08.2025 | 74,59 | 75,03 | 74,18 | 74,26 | -0,32% | 2.713.450,00 |
| 25.08.2025 | 75,12 | 75,31 | 74,29 | 74,50 | -1,43% | 1.776.497,00 |
| 22.08.2025 | 72,77 | 76,41 | 72,32 | 75,58 | 4,51% | 2.447.920,00 |
| 21.08.2025 | 72,36 | 72,63 | 71,80 | 72,32 | -0,96% | 1.423.967,00 |
| 20.08.2025 | 74,07 | 74,72 | 73,01 | 73,02 | -1,96% | 2.418.621,00 |
| 19.08.2025 | 73,38 | 75,41 | 73,38 | 74,48 | 1,96% | 1.928.335,00 |
| 18.08.2025 | 73,75 | 73,75 | 73,05 | 73,05 | -0,64% | 1.612.566,00 |
| 15.08.2025 | 73,68 | 74,21 | 72,97 | 73,52 | -0,07% | 2.377.019,00 |
| 14.08.2025 | 73,54 | 73,69 | 72,88 | 73,57 | -1,43% | 2.144.400,00 |
| 13.08.2025 | 71,71 | 74,74 | 71,33 | 74,64 | 4,82% | 2.584.355,00 |
| 12.08.2025 | 69,52 | 71,39 | 69,26 | 71,21 | 3,35% | 3.031.427,00 |
| 11.08.2025 | 69,67 | 69,94 | 68,31 | 68,90 | -0,56% | 2.155.401,00 |
| 08.08.2025 | 69,28 | 69,70 | 69,01 | 69,29 | -0,09% | 1.435.676,00 |
| 07.08.2025 | 69,98 | 70,61 | 69,12 | 69,35 | 0,03% | 2.663.633,00 |
| 06.08.2025 | 70,22 | 70,42 | 69,05 | 69,33 | -0,90% | 2.437.765,00 |
| 05.08.2025 | 69,32 | 70,75 | 69,30 | 69,96 | 0,72% | 2.334.914,00 |
| 04.08.2025 | 69,26 | 69,80 | 68,47 | 69,46 | 0,92% | 3.214.763,00 |
| 01.08.2025 | 67,85 | 69,04 | 67,00 | 68,83 | 1,03% | 4.104.880,00 |
| 31.07.2025 | 71,66 | 72,69 | 67,84 | 68,13 | 3,65% | 5.236.518,00 |
| 30.07.2025 | 66,52 | 66,71 | 65,19 | 65,73 | -1,38% | 4.454.541,00 |
| 29.07.2025 | 67,50 | 67,86 | 66,19 | 66,65 | -1,26% | 3.194.243,00 |
| 28.07.2025 | 67,80 | 68,36 | 67,05 | 67,50 | -0,37% | 1.866.529,00 |
| 25.07.2025 | 67,95 | 68,04 | 67,23 | 67,75 | 0,47% | 1.590.453,00 |
| 24.07.2025 | 67,70 | 67,90 | 66,66 | 67,43 | -0,63% | 3.028.078,00 |
| 23.07.2025 | 67,25 | 68,34 | 66,91 | 67,86 | 1,72% | 3.402.116,00 |
| 22.07.2025 | 64,22 | 66,90 | 64,22 | 66,71 | 2,43% | 2.262.549,00 |
| 21.07.2025 | 65,90 | 66,00 | 65,04 | 65,13 | -0,66% | 1.678.152,00 |
| 18.07.2025 | 66,33 | 66,33 | 65,17 | 65,56 | -0,49% | 1.654.020,00 |
| 17.07.2025 | 65,10 | 66,04 | 65,10 | 65,88 | 1,39% | 1.216.201,00 |
| 16.07.2025 | 64,50 | 65,29 | 63,85 | 64,98 | 0,84% | 1.418.355,00 |
| 15.07.2025 | 66,71 | 67,70 | 64,39 | 64,44 | -2,23% | 2.078.218,00 |
| 14.07.2025 | 65,61 | 66,07 | 64,88 | 65,91 | 0,09% | 1.724.582,00 |
| 11.07.2025 | 66,53 | 66,62 | 65,53 | 65,85 | -2,44% | 1.808.047,00 |
| 10.07.2025 | 67,03 | 68,49 | 66,95 | 67,50 | 0,91% | 1.402.089,00 |
| 09.07.2025 | 65,89 | 67,11 | 65,36 | 66,89 | 2,04% | 1.599.386,00 |
| 08.07.2025 | 65,27 | 66,64 | 65,17 | 65,55 | 0,38% | 2.001.721,00 |
| 07.07.2025 | 66,16 | 66,55 | 64,82 | 65,30 | -1,63% | 1.435.997,00 |
| 03.07.2025 | 67,16 | 67,58 | 66,18 | 66,38 | -1,34% | 1.335.842,00 |
| 02.07.2025 | 67,13 | 67,50 | 66,46 | 67,28 | 0,27% | 2.320.751,00 |
| 01.07.2025 | 63,69 | 68,54 | 63,69 | 67,10 | 4,26% | 3.292.704,00 |
| 30.06.2025 | 64,46 | 64,52 | 63,77 | 64,36 | 0,30% | 1.910.817,00 |
| 27.06.2025 | 64,02 | 64,74 | 63,60 | 64,17 | 0,67% | 2.796.058,00 |
| 26.06.2025 | 63,61 | 63,94 | 63,17 | 63,74 | 0,87% | 2.260.295,00 |
| 25.06.2025 | 63,78 | 63,78 | 62,90 | 63,19 | -0,93% | 1.452.413,00 |
| 24.06.2025 | 63,73 | 63,95 | 63,16 | 63,78 | 1,32% | 2.584.221,00 |
| 23.06.2025 | 61,00 | 63,11 | 60,67 | 62,95 | 2,88% | 3.147.023,00 |
| 20.06.2025 | 61,24 | 61,86 | 61,13 | 61,19 | 0,48% | 5.148.329,00 |
| 18.06.2025 | 61,15 | 61,87 | 60,73 | 60,90 | -0,36% | 2.520.455,00 |
| 17.06.2025 | 61,80 | 62,57 | 60,84 | 61,12 | -2,19% | 2.779.850,00 |
| 16.06.2025 | 62,58 | 62,70 | 61,60 | 62,49 | 0,99% | 1.908.481,00 |
| 13.06.2025 | 62,46 | 63,09 | 61,57 | 61,88 | -3,05% | 1.762.729,00 |
| 12.06.2025 | 63,58 | 64,26 | 62,75 | 63,83 | -0,05% | 1.668.622,00 |
| 11.06.2025 | 65,51 | 66,28 | 63,82 | 63,86 | -2,22% | 1.578.057,00 |
| 10.06.2025 | 64,09 | 65,47 | 63,86 | 65,31 | 2,50% | 2.067.465,00 |
| 09.06.2025 | 64,08 | 64,08 | 63,04 | 63,72 | 0,84% | 1.965.832,00 |
| 06.06.2025 | 63,82 | 64,36 | 62,93 | 63,19 | -0,21% | 1.509.426,00 |
| 05.06.2025 | 63,41 | 63,59 | 62,78 | 63,32 | -0,06% | 1.931.002,00 |
| 04.06.2025 | 62,79 | 63,75 | 62,79 | 63,36 | 1,25% | 1.280.025,00 |
| 03.06.2025 | 61,60 | 62,75 | 61,20 | 62,58 | 2,04% | 1.686.014,00 |
| 02.06.2025 | 61,69 | 61,78 | 60,13 | 61,33 | -1,75% | 2.342.696,00 |
| 30.05.2025 | 62,77 | 62,94 | 62,07 | 62,42 | -1,62% | 3.116.241,00 |
| 29.05.2025 | 63,29 | 63,56 | 62,36 | 63,45 | 1,37% | 1.754.479,00 |
| 28.05.2025 | 64,23 | 64,23 | 62,49 | 62,59 | -1,42% | 1.494.299,00 |
| 27.05.2025 | 62,62 | 63,57 | 61,94 | 63,49 | 2,75% | 2.047.856,00 |
| 23.05.2025 | 61,33 | 62,03 | 61,15 | 61,79 | -1,42% | 1.678.106,00 |
| 22.05.2025 | 62,73 | 63,05 | 62,16 | 62,68 | -0,52% | 2.185.167,00 |
| 21.05.2025 | 65,01 | 65,01 | 62,81 | 63,01 | -4,39% | 2.381.985,00 |
| 20.05.2025 | 66,51 | 66,66 | 65,72 | 65,90 | -1,24% | 1.326.178,00 |
| 19.05.2025 | 66,28 | 66,89 | 65,94 | 66,73 | -1,37% | 1.296.676,00 |
| 16.05.2025 | 67,22 | 67,71 | 66,80 | 67,66 | 0,65% | 1.678.691,00 |
| 15.05.2025 | 66,63 | 67,43 | 65,68 | 67,22 | 0,87% | 1.915.735,00 |
| 14.05.2025 | 67,75 | 67,98 | 66,49 | 66,64 | -2,10% | 2.669.229,00 |
| 13.05.2025 | 69,88 | 69,92 | 67,78 | 68,07 | -1,58% | 2.881.721,00 |
| 12.05.2025 | 66,59 | 69,46 | 66,42 | 69,16 | 11,37% | 5.885.519,00 |