74,241$
0,38%
Echtzeit-Aktienkurs Masco Corp.
Bid:
Ask:
Aktienkurse zur Masco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 76,59 | 77,21 | 73,91 | 73,96 | -3,42% | 1.657.712,00 |
| 17.12.2024 | 77,00 | 78,04 | 76,28 | 76,58 | -1,54% | 1.403.141,00 |
| 16.12.2024 | 78,06 | 78,86 | 77,72 | 77,78 | -1,24% | 1.083.797,00 |
| 13.12.2024 | 78,79 | 79,37 | 78,37 | 78,76 | -0,59% | 834.710,00 |
| 12.12.2024 | 79,07 | 79,62 | 78,64 | 79,23 | -0,15% | 1.065.559,00 |
| 11.12.2024 | 80,10 | 80,20 | 78,87 | 79,35 | 0,00% | 1.543.351,00 |
| 10.12.2024 | 81,19 | 81,19 | 78,70 | 79,35 | -2,33% | 1.341.552,00 |
| 09.12.2024 | 81,25 | 82,02 | 80,75 | 81,24 | 0,28% | 1.799.774,00 |
| 06.12.2024 | 81,28 | 81,71 | 80,61 | 81,01 | 0,77% | 1.325.019,00 |
| 05.12.2024 | 80,48 | 80,92 | 80,21 | 80,39 | 0,04% | 1.244.954,00 |
| 04.12.2024 | 80,48 | 80,63 | 79,50 | 80,36 | -0,50% | 1.071.738,00 |
| 03.12.2024 | 80,73 | 81,17 | 80,17 | 80,76 | 0,32% | 1.155.959,00 |
| 02.12.2024 | 80,23 | 80,90 | 79,72 | 80,50 | -0,07% | 1.410.243,00 |
| 29.11.2024 | 80,35 | 81,20 | 80,35 | 80,56 | 0,17% | 684.524,00 |
| 27.11.2024 | 80,99 | 81,48 | 80,39 | 80,42 | -0,36% | 759.558,00 |
| 26.11.2024 | 81,41 | 81,75 | 79,86 | 80,71 | -1,78% | 1.437.073,00 |
| 25.11.2024 | 80,00 | 83,06 | 80,00 | 82,17 | 4,00% | 2.001.596,00 |
| 22.11.2024 | 78,80 | 79,43 | 78,42 | 79,01 | 0,87% | 1.260.624,00 |
| 21.11.2024 | 77,10 | 78,49 | 76,71 | 78,33 | 1,71% | 1.737.465,00 |
| 20.11.2024 | 76,94 | 77,19 | 76,30 | 77,01 | 1,10% | 1.369.453,00 |
| 19.11.2024 | 76,57 | 76,88 | 75,80 | 76,17 | -1,18% | 2.039.194,00 |
| 18.11.2024 | 77,88 | 78,24 | 76,77 | 77,08 | -1,71% | 2.355.640,00 |
| 15.11.2024 | 78,68 | 79,46 | 78,11 | 78,42 | -0,97% | 1.181.071,00 |
| 14.11.2024 | 79,03 | 79,59 | 78,59 | 79,19 | -0,08% | 2.155.731,00 |
| 13.11.2024 | 79,85 | 79,91 | 78,95 | 79,25 | 0,29% | 1.389.058,00 |
| 12.11.2024 | 80,40 | 80,84 | 78,99 | 79,02 | -2,17% | 1.655.365,00 |
| 11.11.2024 | 81,14 | 81,83 | 80,70 | 80,77 | -0,22% | 1.566.627,00 |
| 08.11.2024 | 80,05 | 82,04 | 80,02 | 80,95 | 0,88% | 1.476.168,00 |
| 07.11.2024 | 80,28 | 80,95 | 79,62 | 80,24 | 0,04% | 1.444.858,00 |
| 06.11.2024 | 81,24 | 81,39 | 78,02 | 80,21 | -1,92% | 2.492.414,00 |
| 05.11.2024 | 80,14 | 81,79 | 80,06 | 81,78 | 1,23% | 891.810,00 |
| 04.11.2024 | 80,46 | 81,62 | 80,18 | 80,79 | 0,76% | 1.220.636,00 |
| 01.11.2024 | 80,67 | 81,23 | 79,98 | 80,18 | 0,34% | 984.078,00 |
| 31.10.2024 | 80,00 | 81,02 | 79,64 | 79,91 | -0,55% | 1.441.665,00 |
| 30.10.2024 | 80,50 | 81,11 | 80,24 | 80,35 | -1,17% | 2.825.659,00 |
| 29.10.2024 | 80,80 | 82,43 | 79,40 | 81,30 | -0,47% | 3.675.997,00 |
| 28.10.2024 | 81,23 | 82,70 | 80,81 | 81,68 | 0,52% | 2.641.939,00 |
| 25.10.2024 | 82,89 | 82,89 | 81,18 | 81,26 | -1,95% | 1.578.373,00 |
| 24.10.2024 | 82,00 | 83,10 | 81,57 | 82,88 | 1,13% | 1.123.278,00 |
| 23.10.2024 | 82,12 | 82,92 | 81,66 | 81,95 | -0,30% | 1.268.954,00 |
| 22.10.2024 | 83,27 | 83,45 | 81,86 | 82,20 | -2,36% | 1.824.913,00 |
| 21.10.2024 | 85,85 | 85,89 | 83,96 | 84,19 | -1,77% | 1.306.068,00 |
| 18.10.2024 | 85,60 | 86,20 | 85,08 | 85,71 | 0,29% | 1.592.564,00 |
| 17.10.2024 | 85,00 | 85,87 | 85,00 | 85,46 | -0,12% | 1.554.220,00 |
| 16.10.2024 | 85,29 | 85,94 | 85,18 | 85,56 | 0,51% | 936.155,00 |
| 15.10.2024 | 85,26 | 86,70 | 85,02 | 85,13 | 0,38% | 1.264.979,00 |
| 14.10.2024 | 83,69 | 85,06 | 83,36 | 84,81 | 1,58% | 1.040.967,00 |
| 11.10.2024 | 82,96 | 83,89 | 82,89 | 83,49 | 0,47% | 823.017,00 |
| 10.10.2024 | 83,14 | 83,96 | 82,80 | 83,10 | -1,05% | 1.012.554,00 |
| 09.10.2024 | 83,62 | 84,15 | 83,43 | 83,98 | 0,93% | 726.775,00 |
| 08.10.2024 | 83,28 | 83,60 | 81,97 | 83,21 | 0,46% | 1.015.173,00 |
| 07.10.2024 | 81,66 | 82,91 | 81,00 | 82,83 | 0,56% | 1.011.908,00 |
| 04.10.2024 | 83,53 | 83,55 | 81,43 | 82,37 | -0,95% | 1.075.503,00 |
| 03.10.2024 | 83,08 | 83,48 | 82,11 | 83,16 | -0,12% | 1.254.582,00 |
| 02.10.2024 | 83,02 | 83,79 | 82,84 | 83,26 | -0,67% | 1.012.756,00 |
| 01.10.2024 | 84,20 | 84,69 | 82,83 | 83,82 | -0,14% | 1.068.280,00 |
| 30.09.2024 | 82,86 | 84,05 | 82,68 | 83,94 | 0,44% | 1.301.089,00 |
| 27.09.2024 | 83,71 | 84,37 | 83,11 | 83,57 | 0,51% | 1.138.224,00 |
| 26.09.2024 | 82,82 | 83,63 | 82,60 | 83,15 | 1,02% | 1.748.268,00 |
| 25.09.2024 | 83,01 | 83,15 | 82,03 | 82,31 | -0,89% | 861.205,00 |
| 24.09.2024 | 82,57 | 83,08 | 82,30 | 83,05 | 0,64% | 983.253,00 |
| 23.09.2024 | 82,68 | 83,37 | 81,90 | 82,52 | 0,50% | 1.359.948,00 |
| 20.09.2024 | 82,71 | 82,92 | 81,86 | 82,11 | -1,36% | 3.544.577,00 |
| 19.09.2024 | 82,90 | 83,56 | 81,75 | 83,24 | 1,90% | 1.508.321,00 |
| 18.09.2024 | 81,53 | 83,49 | 80,76 | 81,69 | 0,54% | 1.802.309,00 |
| 17.09.2024 | 81,31 | 82,37 | 80,96 | 81,25 | 0,26% | 1.157.389,00 |
| 16.09.2024 | 80,68 | 81,29 | 80,02 | 81,04 | 1,03% | 793.744,00 |
| 13.09.2024 | 79,58 | 80,49 | 79,44 | 80,21 | 1,63% | 951.399,00 |
| 12.09.2024 | 77,69 | 79,13 | 77,63 | 78,92 | 1,17% | 1.428.023,00 |
| 11.09.2024 | 77,76 | 78,12 | 76,06 | 78,01 | -0,41% | 1.469.327,00 |
| 10.09.2024 | 77,91 | 78,66 | 76,95 | 78,33 | 1,31% | 1.979.439,00 |
| 09.09.2024 | 77,40 | 78,00 | 77,09 | 77,32 | 0,13% | 1.409.870,00 |
| 06.09.2024 | 77,20 | 78,96 | 76,73 | 77,22 | -0,03% | 1.446.726,00 |
| 05.09.2024 | 78,09 | 78,49 | 76,73 | 77,24 | -1,15% | 920.393,00 |
| 04.09.2024 | 78,02 | 78,29 | 77,14 | 78,14 | -0,22% | 1.209.601,00 |
| 03.09.2024 | 79,20 | 80,23 | 77,82 | 78,31 | -1,57% | 1.712.874,00 |
| 30.08.2024 | 79,36 | 80,00 | 78,44 | 79,56 | 0,89% | 1.285.485,00 |
| 29.08.2024 | 79,02 | 79,79 | 78,09 | 78,86 | 0,06% | 878.983,00 |
| 28.08.2024 | 79,03 | 79,58 | 78,64 | 78,81 | -0,30% | 1.142.877,00 |
| 27.08.2024 | 79,91 | 80,50 | 78,73 | 79,05 | -1,94% | 1.424.904,00 |
| 26.08.2024 | 81,25 | 81,91 | 80,49 | 80,61 | -0,09% | 1.371.444,00 |
| 23.08.2024 | 78,26 | 80,74 | 78,12 | 80,68 | 3,78% | 1.340.828,00 |
| 22.08.2024 | 78,40 | 78,53 | 77,49 | 77,74 | -0,74% | 1.116.162,00 |
| 21.08.2024 | 76,88 | 78,66 | 76,88 | 78,32 | 2,43% | 1.251.366,00 |
| 20.08.2024 | 76,84 | 77,25 | 76,04 | 76,46 | -0,40% | 986.530,00 |
| 19.08.2024 | 76,46 | 77,22 | 76,19 | 76,77 | 0,92% | 1.315.126,00 |
| 16.08.2024 | 76,27 | 76,97 | 75,74 | 76,07 | -0,61% | 1.195.967,00 |
| 15.08.2024 | 76,14 | 76,79 | 75,34 | 76,54 | 1,39% | 1.720.331,00 |
| 14.08.2024 | 74,68 | 76,02 | 74,27 | 75,49 | 1,71% | 1.860.253,00 |
| 13.08.2024 | 72,69 | 74,77 | 72,58 | 74,22 | 2,81% | 1.725.797,00 |
| 12.08.2024 | 72,40 | 73,11 | 71,90 | 72,19 | -0,35% | 1.533.112,00 |
| 09.08.2024 | 72,95 | 73,21 | 72,18 | 72,44 | -0,58% | 1.203.880,00 |
| 08.08.2024 | 72,72 | 73,20 | 72,11 | 72,86 | 0,98% | 1.057.958,00 |
| 07.08.2024 | 74,19 | 75,16 | 71,81 | 72,15 | -2,37% | 1.666.231,00 |
| 06.08.2024 | 72,92 | 75,21 | 72,32 | 73,90 | 0,65% | 2.847.369,00 |
| 05.08.2024 | 73,14 | 74,48 | 72,05 | 73,42 | -2,07% | 2.528.509,00 |
| 02.08.2024 | 74,43 | 75,20 | 73,68 | 74,97 | -1,63% | 1.888.601,00 |
| 01.08.2024 | 78,07 | 78,86 | 75,67 | 76,21 | -2,11% | 1.759.938,00 |
| 31.07.2024 | 78,51 | 79,54 | 77,14 | 77,85 | -0,60% | 1.980.121,00 |
| 30.07.2024 | 78,18 | 78,96 | 77,72 | 78,32 | 0,81% | 1.839.445,00 |