64,453$
-0,26%
Echtzeit-Aktienkurs Masco Corp.
Bid:
Ask:
Aktienkurse zur Masco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 64,66 | 65,44 | 64,22 | 64,40 | -0,34% | 2.742.944,00 |
| 03.12.2025 | 64,37 | 65,38 | 64,13 | 64,62 | 0,54% | 1.642.958,00 |
| 02.12.2025 | 64,69 | 64,74 | 63,67 | 64,27 | -0,77% | 2.651.954,00 |
| 01.12.2025 | 63,51 | 65,43 | 63,51 | 64,77 | -0,15% | 1.870.550,00 |
| 28.11.2025 | 64,43 | 65,06 | 64,16 | 64,87 | 0,70% | 829.537,00 |
| 26.11.2025 | 62,97 | 64,89 | 62,88 | 64,42 | 1,71% | 2.880.367,00 |
| 25.11.2025 | 61,95 | 63,71 | 61,95 | 63,34 | 2,59% | 4.157.796,00 |
| 24.11.2025 | 62,06 | 62,67 | 61,71 | 61,74 | -0,80% | 3.310.681,00 |
| 21.11.2025 | 60,59 | 63,29 | 60,40 | 62,24 | 3,56% | 3.104.384,00 |
| 20.11.2025 | 59,95 | 60,62 | 59,60 | 60,10 | 1,11% | 2.817.271,00 |
| 19.11.2025 | 59,29 | 59,90 | 58,71 | 59,44 | 0,59% | 2.516.512,00 |
| 18.11.2025 | 58,98 | 59,60 | 58,29 | 59,09 | -0,45% | 2.655.563,00 |
| 17.11.2025 | 60,77 | 60,87 | 59,23 | 59,36 | -2,29% | 2.465.777,00 |
| 14.11.2025 | 61,52 | 62,05 | 60,64 | 60,75 | -1,70% | 2.373.823,00 |
| 13.11.2025 | 62,14 | 63,05 | 61,60 | 61,80 | -1,15% | 1.743.733,00 |
| 12.11.2025 | 62,00 | 62,74 | 61,85 | 62,52 | 0,95% | 1.673.450,00 |
| 11.11.2025 | 61,62 | 62,23 | 61,42 | 61,93 | 0,75% | 1.787.734,00 |
| 10.11.2025 | 62,06 | 62,25 | 61,01 | 61,47 | -0,84% | 2.322.341,00 |
| 07.11.2025 | 61,59 | 62,48 | 61,40 | 61,99 | -0,18% | 3.024.536,00 |
| 06.11.2025 | 63,45 | 63,73 | 62,02 | 62,10 | -2,07% | 2.838.377,00 |
| 05.11.2025 | 62,56 | 64,48 | 61,51 | 63,41 | 0,65% | 4.508.558,00 |
| 04.11.2025 | 62,82 | 63,70 | 62,52 | 63,00 | -1,10% | 2.795.476,00 |
| 03.11.2025 | 64,60 | 64,60 | 63,08 | 63,70 | -1,64% | 3.485.711,00 |
| 31.10.2025 | 64,56 | 65,18 | 64,31 | 64,76 | -0,35% | 2.536.915,00 |
| 30.10.2025 | 65,01 | 66,59 | 64,70 | 64,99 | -0,35% | 3.033.678,00 |
| 29.10.2025 | 64,50 | 68,00 | 63,98 | 65,22 | -4,69% | 4.483.839,00 |
| 28.10.2025 | 68,33 | 69,27 | 67,80 | 68,43 | 0,16% | 4.224.931,00 |
| 27.10.2025 | 68,25 | 69,31 | 68,08 | 68,32 | 0,26% | 1.976.388,00 |
| 24.10.2025 | 70,11 | 70,45 | 68,02 | 68,14 | -2,00% | 2.203.042,00 |
| 23.10.2025 | 68,93 | 69,53 | 68,55 | 69,53 | 0,80% | 1.306.245,00 |
| 22.10.2025 | 69,86 | 70,39 | 68,94 | 68,98 | -1,71% | 1.412.982,00 |
| 21.10.2025 | 68,19 | 70,51 | 68,00 | 70,18 | 2,14% | 1.437.899,00 |
| 20.10.2025 | 68,16 | 68,95 | 67,88 | 68,71 | 1,36% | 1.472.272,00 |
| 17.10.2025 | 67,96 | 68,22 | 67,42 | 67,79 | -0,36% | - |
| 16.10.2025 | 67,83 | 68,12 | 67,17 | 68,03 | 0,77% | 1.741.901,00 |
| 15.10.2025 | 68,28 | 68,92 | 67,16 | 67,51 | -0,91% | 1.547.053,00 |
| 14.10.2025 | 65,57 | 68,45 | 65,41 | 68,13 | 3,24% | 1.968.409,00 |
| 13.10.2025 | 65,97 | 66,19 | 65,45 | 65,99 | 1,38% | 2.105.267,00 |
| 10.10.2025 | 67,84 | 68,17 | 64,98 | 65,09 | -3,43% | 2.261.831,00 |
| 09.10.2025 | 68,81 | 68,82 | 67,10 | 67,40 | -2,05% | 1.484.130,00 |
| 08.10.2025 | 68,62 | 68,99 | 67,94 | 68,81 | 0,41% | 1.269.081,00 |
| 07.10.2025 | 68,67 | 69,05 | 68,34 | 68,53 | -0,38% | 1.895.647,00 |
| 06.10.2025 | 70,52 | 70,73 | 68,57 | 68,79 | -2,26% | 1.852.595,00 |
| 03.10.2025 | 71,03 | 71,66 | 70,34 | 70,38 | -0,87% | 1.502.173,00 |
| 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 | 70,21 | 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 | 70,89 | 71,75 | 70,26 | 70,48 | -1,54% | 1.868.821,00 |
| 24.09.2025 | 71,10 | 71,98 | 70,97 | 71,58 | 0,00% | 2.548.856,00 |
| 23.09.2025 | 71,24 | 71,63 | 70,73 | 71,58 | 0,77% | 3.548.673,00 |
| 22.09.2025 | 72,02 | 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 | 72,86 | 73,29 | 72,43 | 72,99 | 0,72% | 2.902.669,00 |
| 17.09.2025 | 73,71 | 75,54 | 71,78 | 72,47 | -1,13% | 2.772.241,00 |
| 16.09.2025 | 73,80 | 74,07 | 73,07 | 73,30 | -0,22% | 2.082.546,00 |
| 15.09.2025 | 74,12 | 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 | 75,88 | 76,10 | 74,26 | 75,80 | -0,35% | 2.319.842,00 |
| 05.09.2025 | 75,09 | 76,28 | 74,93 | 76,07 | 2,83% | 2.806.501,00 |
| 04.09.2025 | 72,90 | 74,01 | 72,46 | 73,98 | 2,28% | 1.760.800,00 |
| 03.09.2025 | 72,11 | 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 | 73,97 | 74,90 | 73,92 | 74,54 | 0,38% | 2.237.199,00 |
| 26.08.2025 | 74,41 | 75,03 | 74,18 | 74,26 | -0,32% | 2.713.450,00 |
| 25.08.2025 | 74,94 | 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 | 72,37 | 72,63 | 71,80 | 72,32 | -0,96% | 1.423.967,00 |
| 20.08.2025 | 74,03 | 74,72 | 73,01 | 73,02 | -1,96% | 2.418.621,00 |
| 19.08.2025 | 73,63 | 75,41 | 73,38 | 74,48 | 1,96% | 1.928.335,00 |
| 18.08.2025 | 73,51 | 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 | 71,56 | 74,74 | 71,33 | 74,64 | 4,82% | 2.584.355,00 |
| 12.08.2025 | 69,49 | 71,39 | 69,26 | 71,21 | 3,35% | 3.031.427,00 |
| 11.08.2025 | 69,56 | 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 | 70,06 | 70,61 | 69,12 | 69,35 | 0,03% | 2.663.633,00 |
| 06.08.2025 | 70,15 | 70,42 | 69,05 | 69,33 | -0,90% | 2.437.765,00 |
| 05.08.2025 | 69,35 | 70,75 | 69,30 | 69,96 | 0,72% | 2.334.914,00 |
| 04.08.2025 | 69,17 | 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 | 66,57 | 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 | 67,63 | 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 | 67,85 | 67,90 | 66,66 | 67,43 | -0,63% | 3.028.078,00 |
| 23.07.2025 | 67,55 | 68,34 | 66,91 | 67,86 | 1,72% | 3.402.116,00 |
| 22.07.2025 | 64,31 | 66,90 | 64,22 | 66,71 | 2,43% | 2.262.549,00 |
| 21.07.2025 | 65,91 | 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 | 65,16 | 66,04 | 65,10 | 65,88 | 1,39% | 1.216.201,00 |
| 16.07.2025 | 64,59 | 65,29 | 63,85 | 64,98 | 0,84% | 1.418.355,00 |