69,787$
-0,08%
Echtzeit-Aktienkurs Masco Corp.
Bid:
Ask:
Aktienkurse zur Masco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 69,59 | 69,99 | 68,59 | 69,84 | 0,43% | 1.530.356,00 |
| 31.03.2025 | 68,16 | 69,95 | 67,84 | 69,54 | 1,27% | 1.896.397,00 |
| 28.03.2025 | 70,89 | 70,89 | 68,47 | 68,67 | -2,54% | 1.142.718,00 |
| 27.03.2025 | 70,58 | 70,77 | 69,98 | 70,46 | 0,07% | 1.984.269,00 |
| 26.03.2025 | 70,34 | 71,17 | 69,89 | 70,41 | 0,03% | 1.612.031,00 |
| 25.03.2025 | 70,52 | 71,23 | 69,95 | 70,39 | -0,55% | 2.049.146,00 |
| 24.03.2025 | 70,37 | 71,23 | 69,93 | 70,78 | 1,70% | 2.181.963,00 |
| 21.03.2025 | 69,47 | 69,73 | 68,52 | 69,60 | -1,15% | 6.155.594,00 |
| 20.03.2025 | 71,00 | 71,67 | 70,34 | 70,41 | -1,68% | 2.666.589,00 |
| 19.03.2025 | 70,65 | 71,75 | 70,31 | 71,61 | 1,32% | 2.160.319,00 |
| 18.03.2025 | 70,87 | 71,42 | 70,36 | 70,68 | -0,58% | 2.017.135,00 |
| 17.03.2025 | 70,48 | 71,35 | 70,10 | 71,09 | 1,11% | 2.520.139,00 |
| 14.03.2025 | 70,15 | 70,42 | 69,22 | 70,31 | 1,59% | 2.231.595,00 |
| 13.03.2025 | 71,12 | 71,38 | 69,07 | 69,21 | -2,70% | 1.583.766,00 |
| 12.03.2025 | 71,43 | 72,03 | 70,46 | 71,13 | -0,36% | 1.581.545,00 |
| 11.03.2025 | 73,69 | 74,51 | 71,28 | 71,39 | -3,41% | 2.105.032,00 |
| 10.03.2025 | 74,85 | 76,36 | 73,77 | 73,91 | -1,72% | 1.975.810,00 |
| 07.03.2025 | 74,04 | 75,72 | 73,80 | 75,20 | 1,42% | 2.928.761,00 |
| 06.03.2025 | 73,22 | 74,56 | 72,62 | 74,15 | 0,77% | 1.884.844,00 |
| 05.03.2025 | 72,98 | 75,16 | 72,68 | 73,58 | 1,49% | 1.361.599,00 |
| 04.03.2025 | 73,02 | 74,09 | 71,94 | 72,50 | -1,95% | 2.259.918,00 |
| 03.03.2025 | 75,69 | 76,21 | 73,65 | 73,94 | -1,65% | 1.977.261,00 |
| 28.02.2025 | 75,01 | 75,59 | 74,08 | 75,18 | 0,63% | 1.811.748,00 |
| 27.02.2025 | 75,59 | 76,36 | 74,63 | 74,71 | -1,74% | 1.159.528,00 |
| 26.02.2025 | 76,20 | 76,71 | 75,84 | 76,03 | -0,08% | 1.505.481,00 |
| 25.02.2025 | 74,62 | 76,71 | 74,22 | 76,09 | 2,75% | 1.497.281,00 |
| 24.02.2025 | 74,82 | 75,20 | 73,99 | 74,05 | -1,04% | 1.689.202,00 |
| 21.02.2025 | 76,27 | 76,44 | 74,48 | 74,83 | -1,90% | 1.196.861,00 |
| 20.02.2025 | 76,34 | 76,81 | 75,96 | 76,28 | -0,50% | 997.683,00 |
| 19.02.2025 | 76,38 | 77,42 | 75,75 | 76,66 | -0,83% | 1.451.104,00 |
| 18.02.2025 | 78,70 | 78,70 | 77,14 | 77,30 | -1,39% | 1.070.474,00 |
| 14.02.2025 | 77,93 | 79,16 | 77,93 | 78,39 | 0,99% | 1.292.936,00 |
| 13.02.2025 | 77,35 | 77,75 | 76,77 | 77,62 | 1,17% | 1.426.031,00 |
| 12.02.2025 | 75,63 | 77,07 | 75,53 | 76,72 | -2,45% | 2.026.948,00 |
| 11.02.2025 | 78,04 | 78,94 | 77,17 | 78,65 | 1,38% | 2.377.024,00 |
| 10.02.2025 | 77,84 | 78,49 | 77,27 | 77,58 | 0,43% | 2.726.194,00 |
| 07.02.2025 | 77,22 | 77,72 | 76,46 | 77,25 | -0,26% | 1.828.756,00 |
| 06.02.2025 | 78,11 | 78,42 | 77,36 | 77,45 | -0,41% | 1.677.825,00 |
| 05.02.2025 | 78,06 | 78,06 | 76,80 | 77,77 | 0,62% | 1.606.753,00 |
| 04.02.2025 | 77,40 | 78,34 | 77,20 | 77,29 | -0,45% | 1.391.976,00 |
| 03.02.2025 | 77,61 | 78,38 | 76,05 | 77,64 | -2,07% | 1.797.852,00 |
| 31.01.2025 | 80,57 | 80,71 | 79,21 | 79,28 | -2,24% | 1.333.786,00 |
| 30.01.2025 | 80,20 | 81,45 | 79,84 | 81,10 | 1,77% | 1.152.507,00 |
| 29.01.2025 | 80,47 | 81,11 | 79,58 | 79,69 | -0,88% | 1.280.125,00 |
| 28.01.2025 | 81,51 | 81,78 | 80,08 | 80,40 | -1,77% | 1.490.596,00 |
| 27.01.2025 | 79,57 | 82,18 | 79,39 | 81,85 | 3,28% | 1.372.700,00 |
| 24.01.2025 | 79,43 | 80,13 | 79,05 | 79,25 | -0,24% | 1.205.260,00 |
| 23.01.2025 | 78,92 | 79,53 | 78,55 | 79,44 | 1,08% | 1.446.539,00 |
| 22.01.2025 | 78,27 | 78,70 | 77,95 | 78,59 | -0,10% | 1.183.598,00 |
| 21.01.2025 | 78,18 | 79,76 | 78,18 | 78,67 | 0,60% | 1.376.826,00 |
| 17.01.2025 | 78,21 | 78,61 | 77,72 | 78,20 | 0,84% | 1.659.221,00 |
| 16.01.2025 | 76,62 | 77,61 | 76,09 | 77,55 | 0,60% | 1.437.013,00 |
| 15.01.2025 | 78,02 | 78,50 | 76,84 | 77,09 | 1,62% | 1.707.222,00 |
| 14.01.2025 | 74,31 | 75,88 | 74,00 | 75,86 | 3,13% | 1.649.672,00 |
| 13.01.2025 | 71,95 | 73,59 | 71,81 | 73,56 | 1,98% | 1.130.413,00 |
| 10.01.2025 | 72,48 | 72,62 | 71,61 | 72,13 | -0,48% | 1.629.082,00 |
| 08.01.2025 | 71,65 | 72,50 | 71,02 | 72,48 | 1,09% | 1.078.056,00 |
| 07.01.2025 | 72,88 | 73,49 | 71,42 | 71,70 | -1,92% | 1.284.251,00 |
| 06.01.2025 | 72,35 | 73,84 | 72,35 | 73,10 | 1,25% | 1.339.955,00 |
| 03.01.2025 | 71,87 | 72,37 | 71,32 | 72,20 | 0,81% | 838.581,00 |
| 02.01.2025 | 72,96 | 73,49 | 71,43 | 71,62 | -1,31% | 893.728,00 |
| 31.12.2024 | 72,91 | 73,02 | 72,25 | 72,57 | 0,07% | 710.545,00 |
| 30.12.2024 | 72,96 | 72,96 | 71,76 | 72,52 | -0,96% | 821.810,00 |
| 27.12.2024 | 73,39 | 74,11 | 72,72 | 73,22 | -0,80% | 747.764,00 |
| 26.12.2024 | 73,55 | 73,98 | 73,10 | 73,81 | -0,43% | 688.369,00 |
| 24.12.2024 | 73,74 | 74,13 | 73,37 | 74,13 | 0,34% | 300.430,00 |
| 23.12.2024 | 73,91 | 74,43 | 73,65 | 73,88 | -0,69% | 1.227.503,00 |
| 20.12.2024 | 72,64 | 74,56 | 72,61 | 74,39 | 2,34% | 4.408.131,00 |
| 19.12.2024 | 73,39 | 74,39 | 72,63 | 72,69 | -1,72% | 1.713.827,00 |
| 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 | 78,03 | 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 | 79,23 | 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 | 80,58 | 81,19 | 78,70 | 79,35 | -2,33% | 1.341.552,00 |
| 09.12.2024 | 81,11 | 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 | 80,38 | 80,92 | 80,21 | 80,39 | 0,04% | 1.244.954,00 |
| 04.12.2024 | 80,38 | 80,63 | 79,50 | 80,36 | -0,50% | 1.071.738,00 |
| 03.12.2024 | 80,88 | 81,17 | 80,17 | 80,76 | 0,32% | 1.155.959,00 |
| 02.12.2024 | 80,22 | 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 | 81,01 | 81,75 | 79,86 | 80,71 | -1,78% | 1.437.073,00 |
| 25.11.2024 | 80,20 | 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 | 76,90 | 78,49 | 76,71 | 78,33 | 1,71% | 1.740.667,00 |
| 20.11.2024 | 76,63 | 77,19 | 76,30 | 77,01 | 1,10% | 1.369.453,00 |
| 19.11.2024 | 76,55 | 76,88 | 75,80 | 76,17 | -1,18% | 2.039.194,00 |
| 18.11.2024 | 77,79 | 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 | 78,82 | 79,59 | 78,59 | 79,19 | -0,08% | 2.155.731,00 |
| 13.11.2024 | 79,81 | 79,91 | 78,95 | 79,25 | 0,29% | 1.389.058,00 |
| 12.11.2024 | 80,52 | 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 |