69,250$
-0,14%
Echtzeit-Aktienkurs Masco Corp
Bid:
Ask:
Aktienkurse zur Masco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 69,28 | 69,70 | 69,01 | 69,29 | -0,09% | 1.435.676,00 |
| 07.08.2025 | 69,98 | 70,61 | 69,12 | 69,35 | 0,03% | 2.663.633,00 |
| 06.08.2025 | 70,22 | 70,42 | 69,05 | 69,33 | -0,90% | 2.437.765,00 |
| 05.08.2025 | 69,32 | 70,75 | 69,30 | 69,96 | 0,72% | 2.334.914,00 |
| 04.08.2025 | 69,26 | 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 | 66,52 | 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 | 67,80 | 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 | 67,70 | 67,90 | 66,66 | 67,43 | -0,63% | 3.028.078,00 |
| 23.07.2025 | 67,25 | 68,34 | 66,91 | 67,86 | 1,72% | 3.402.116,00 |
| 22.07.2025 | 64,22 | 66,90 | 64,22 | 66,71 | 2,43% | 2.262.549,00 |
| 21.07.2025 | 65,90 | 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 | 65,10 | 66,04 | 65,10 | 65,88 | 1,39% | 1.216.201,00 |
| 16.07.2025 | 64,50 | 65,29 | 63,85 | 64,98 | 0,84% | 1.418.355,00 |
| 15.07.2025 | 66,71 | 67,70 | 64,39 | 64,44 | -2,23% | 2.078.218,00 |
| 14.07.2025 | 65,61 | 66,07 | 64,88 | 65,91 | 0,09% | 1.724.582,00 |
| 11.07.2025 | 66,53 | 66,62 | 65,53 | 65,85 | -2,44% | 1.808.047,00 |
| 10.07.2025 | 67,03 | 68,49 | 66,95 | 67,50 | 0,91% | 1.402.089,00 |
| 09.07.2025 | 65,89 | 67,11 | 65,36 | 66,89 | 2,04% | 1.599.386,00 |
| 08.07.2025 | 65,27 | 66,64 | 65,17 | 65,55 | 0,38% | 2.001.721,00 |
| 07.07.2025 | 66,16 | 66,55 | 64,82 | 65,30 | -1,63% | 1.435.997,00 |
| 03.07.2025 | 67,16 | 67,58 | 66,18 | 66,38 | -1,34% | 1.335.842,00 |
| 02.07.2025 | 67,13 | 67,50 | 66,46 | 67,28 | 0,27% | 2.320.751,00 |
| 01.07.2025 | 63,69 | 68,54 | 63,69 | 67,10 | 4,26% | 3.292.704,00 |
| 30.06.2025 | 64,46 | 64,52 | 63,77 | 64,36 | 0,30% | 1.910.817,00 |
| 27.06.2025 | 64,02 | 64,74 | 63,60 | 64,17 | 0,67% | 2.796.058,00 |
| 26.06.2025 | 63,61 | 63,94 | 63,17 | 63,74 | 0,87% | 2.260.295,00 |
| 25.06.2025 | 63,78 | 63,78 | 62,90 | 63,19 | -0,93% | 1.452.413,00 |
| 24.06.2025 | 63,73 | 63,95 | 63,16 | 63,78 | 1,32% | 2.584.221,00 |
| 23.06.2025 | 61,00 | 63,11 | 60,67 | 62,95 | 2,88% | 3.147.023,00 |
| 20.06.2025 | 61,24 | 61,86 | 61,13 | 61,19 | 0,48% | 5.148.329,00 |
| 18.06.2025 | 61,15 | 61,87 | 60,73 | 60,90 | -0,36% | 2.520.455,00 |
| 17.06.2025 | 61,80 | 62,57 | 60,84 | 61,12 | -2,19% | 2.779.850,00 |
| 16.06.2025 | 62,58 | 62,70 | 61,60 | 62,49 | 0,99% | 1.908.481,00 |
| 13.06.2025 | 62,46 | 63,09 | 61,57 | 61,88 | -3,05% | 1.762.729,00 |
| 12.06.2025 | 63,58 | 64,26 | 62,75 | 63,83 | -0,05% | 1.668.622,00 |
| 11.06.2025 | 65,51 | 66,28 | 63,82 | 63,86 | -2,22% | 1.578.057,00 |
| 10.06.2025 | 64,09 | 65,47 | 63,86 | 65,31 | 2,50% | 2.067.465,00 |
| 09.06.2025 | 64,08 | 64,08 | 63,04 | 63,72 | 0,84% | 1.965.832,00 |
| 06.06.2025 | 63,82 | 64,36 | 62,93 | 63,19 | -0,21% | 1.509.426,00 |
| 05.06.2025 | 63,41 | 63,59 | 62,78 | 63,32 | -0,06% | 1.931.002,00 |
| 04.06.2025 | 62,79 | 63,75 | 62,79 | 63,36 | 1,25% | 1.280.025,00 |
| 03.06.2025 | 61,60 | 62,75 | 61,20 | 62,58 | 2,04% | 1.686.014,00 |
| 02.06.2025 | 61,69 | 61,78 | 60,13 | 61,33 | -1,75% | 2.342.696,00 |
| 30.05.2025 | 62,77 | 62,94 | 62,07 | 62,42 | -1,62% | 3.116.241,00 |
| 29.05.2025 | 63,29 | 63,56 | 62,36 | 63,45 | 1,37% | 1.754.479,00 |
| 28.05.2025 | 64,23 | 64,23 | 62,49 | 62,59 | -1,42% | 1.494.299,00 |
| 27.05.2025 | 62,62 | 63,57 | 61,94 | 63,49 | 2,75% | 2.047.856,00 |
| 23.05.2025 | 61,33 | 62,03 | 61,15 | 61,79 | -1,42% | 1.678.106,00 |
| 22.05.2025 | 62,73 | 63,05 | 62,16 | 62,68 | -0,52% | 2.185.167,00 |
| 21.05.2025 | 65,01 | 65,01 | 62,81 | 63,01 | -4,39% | 2.381.985,00 |
| 20.05.2025 | 66,51 | 66,66 | 65,72 | 65,90 | -1,24% | 1.326.178,00 |
| 19.05.2025 | 66,28 | 66,89 | 65,94 | 66,73 | -1,37% | 1.296.676,00 |
| 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 |