67,622$
0,60%
Echtzeit-Aktienkurs Masco Corp.
Bid:
Ask:
Aktienkurse zur Masco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.05.2025 | 62,08 | 62,58 | 61,81 | 62,10 | 0,63% | 2.510.892,00 |
| 08.05.2025 | 61,13 | 62,25 | 60,59 | 61,71 | 2,14% | 2.203.471,00 |
| 07.05.2025 | 60,59 | 60,76 | 59,96 | 60,42 | -0,23% | 2.513.621,00 |
| 06.05.2025 | 61,14 | 61,68 | 60,53 | 60,56 | -1,94% | 1.245.534,00 |
| 05.05.2025 | 61,86 | 62,50 | 61,39 | 61,76 | -0,82% | 2.093.300,00 |
| 02.05.2025 | 61,06 | 62,68 | 60,84 | 62,27 | 3,27% | 2.613.149,00 |
| 01.05.2025 | 60,47 | 61,30 | 60,00 | 60,30 | -0,51% | 1.896.222,00 |
| 30.04.2025 | 59,97 | 60,67 | 59,05 | 60,61 | 0,25% | 3.164.740,00 |
| 29.04.2025 | 60,12 | 61,26 | 59,94 | 60,46 | -0,03% | 2.910.281,00 |
| 28.04.2025 | 60,41 | 61,67 | 60,10 | 60,48 | 0,10% | 2.343.401,00 |
| 25.04.2025 | 60,06 | 60,83 | 59,78 | 60,42 | 0,20% | 2.892.882,00 |
| 24.04.2025 | 59,93 | 60,44 | 58,92 | 60,30 | 1,65% | 3.216.151,00 |
| 23.04.2025 | 58,99 | 65,46 | 56,55 | 59,32 | -3,43% | 5.723.059,00 |
| 22.04.2025 | 60,66 | 61,65 | 60,50 | 61,43 | 2,30% | 4.445.068,00 |
| 21.04.2025 | 60,68 | 61,07 | 59,51 | 60,05 | -2,48% | 3.023.543,00 |
| 17.04.2025 | 61,27 | 62,03 | 60,95 | 61,58 | 1,15% | 1.742.381,00 |
| 16.04.2025 | 61,89 | 62,30 | 60,39 | 60,88 | -1,60% | 2.054.017,00 |
| 15.04.2025 | 62,45 | 63,21 | 61,67 | 61,87 | -0,87% | 2.527.306,00 |
| 14.04.2025 | 62,85 | 63,04 | 61,46 | 62,41 | 0,76% | 1.761.932,00 |
| 11.04.2025 | 61,35 | 62,54 | 59,67 | 61,94 | 0,39% | 2.489.906,00 |
| 10.04.2025 | 62,38 | 62,46 | 59,29 | 61,70 | -3,25% | 2.713.218,00 |
| 09.04.2025 | 57,78 | 64,39 | 57,27 | 63,77 | 8,58% | 4.300.260,00 |
| 08.04.2025 | 62,00 | 62,00 | 57,81 | 58,73 | -3,66% | 2.732.483,00 |
| 07.04.2025 | 61,18 | 64,04 | 59,83 | 60,96 | -3,12% | 3.316.151,00 |
| 04.04.2025 | 62,14 | 64,69 | 60,29 | 62,92 | -1,92% | 4.248.559,00 |
| 03.04.2025 | 67,81 | 67,85 | 63,12 | 64,15 | -9,72% | 4.439.033,00 |
| 02.04.2025 | 68,81 | 71,23 | 68,81 | 71,06 | 1,75% | 1.197.832,00 |
| 01.04.2025 | 69,93 | 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 |