74,789$
-1,95%
Echtzeit-Aktienkurs Masco Corp.
Bid:
Ask:
Aktienkurse zur Masco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 76,27 | 76,44 | 74,48 | 74,83 | -1,90% | 1.196.861,00 |
| 20.02.2025 | 76,48 | 76,81 | 75,96 | 76,28 | -0,50% | 997.683,00 |
| 19.02.2025 | 77,41 | 77,42 | 75,75 | 76,66 | -0,83% | 1.451.104,00 |
| 18.02.2025 | 78,70 | 78,70 | 77,14 | 77,30 | -1,66% | 1.070.474,00 |
| 17.02.2025 | 78,59 | 78,61 | 78,45 | 78,60 | 0,27% | - |
| 14.02.2025 | 77,93 | 79,16 | 77,93 | 78,39 | 0,99% | 1.292.936,00 |
| 13.02.2025 | 77,30 | 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 | 77,93 | 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 | 78,13 | 78,42 | 77,36 | 77,45 | -0,41% | 1.677.825,00 |
| 05.02.2025 | 77,56 | 78,06 | 76,80 | 77,77 | 0,62% | 1.606.753,00 |
| 04.02.2025 | 77,58 | 78,34 | 77,20 | 77,29 | -0,45% | 1.391.976,00 |
| 03.02.2025 | 77,20 | 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 | 79,86 | 81,45 | 79,84 | 81,10 | 1,77% | 1.152.507,00 |
| 29.01.2025 | 80,78 | 81,11 | 79,58 | 79,69 | -0,88% | 1.280.125,00 |
| 28.01.2025 | 81,36 | 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 | 78,94 | 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 | 76,73 | 77,61 | 76,09 | 77,55 | 0,60% | 1.437.013,00 |
| 15.01.2025 | 77,90 | 78,50 | 76,84 | 77,09 | 1,62% | 1.707.222,00 |
| 14.01.2025 | 74,07 | 75,88 | 74,00 | 75,86 | 3,13% | 1.649.672,00 |
| 13.01.2025 | 72,04 | 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 | 73,08 | 73,49 | 71,42 | 71,70 | -1,92% | 1.284.251,00 |
| 06.01.2025 | 72,38 | 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 | 73,50 | 74,39 | 72,63 | 72,69 | -1,72% | 1.713.827,00 |
| 18.12.2024 | 76,47 | 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 |