9,675€
-2,27%
Echtzeit-Aktienkurs MasterBrand Inc.
Bid:
Ask:
Aktienkurse zur MasterBrand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 10,00 | 10,00 | 9,90 | 9,90 | -2,22% | - |
| 11.02.2026 | 11,60 | 11,65 | 8,55 | 10,13 | -7,95% | - |
| 10.02.2026 | 10,80 | 11,00 | 10,80 | 11,00 | -0,90% | - |
| 09.02.2026 | 11,00 | 11,10 | 11,00 | 11,10 | 1,83% | - |
| 06.02.2026 | 10,70 | 10,90 | 10,70 | 10,90 | 0,00% | - |
| 05.02.2026 | 10,80 | 10,90 | 10,80 | 10,90 | 1,87% | - |
| 04.02.2026 | 10,50 | 10,70 | 10,50 | 10,70 | 3,88% | - |
| 03.02.2026 | 10,10 | 10,30 | 10,10 | 10,30 | 3,00% | - |
| 02.02.2026 | 9,80 | 10,00 | 9,80 | 10,00 | 1,52% | - |
| 30.01.2026 | 9,65 | 9,85 | 9,65 | 9,85 | -0,76% | - |
| 29.01.2026 | 9,93 | 10,18 | 9,55 | 9,93 | 1,28% | - |
| 28.01.2026 | 9,65 | 9,80 | 9,65 | 9,80 | -1,51% | - |
| 27.01.2026 | 9,80 | 9,95 | 9,80 | 9,95 | -4,33% | - |
| 26.01.2026 | 10,20 | 10,40 | 10,20 | 10,40 | -4,59% | - |
| 23.01.2026 | 10,70 | 10,90 | 10,70 | 10,90 | 0,00% | - |
| 22.01.2026 | 10,70 | 10,90 | 10,70 | 10,90 | 5,83% | - |
| 21.01.2026 | 10,20 | 10,30 | 10,20 | 10,30 | -3,74% | - |
| 20.01.2026 | 10,60 | 10,70 | 10,60 | 10,70 | -1,83% | - |
| 19.01.2026 | 10,60 | 10,90 | 10,60 | 10,90 | 0,00% | - |
| 16.01.2026 | 10,70 | 10,90 | 10,70 | 10,90 | 1,87% | - |
| 15.01.2026 | 10,40 | 10,70 | 10,40 | 10,70 | 3,88% | - |
| 14.01.2026 | 10,20 | 10,30 | 10,20 | 10,30 | -1,90% | - |
| 13.01.2026 | 10,20 | 10,50 | 10,20 | 10,50 | 2,94% | - |
| 12.01.2026 | 10,10 | 10,20 | 10,10 | 10,20 | -2,39% | - |
| 09.01.2026 | 10,00 | 10,55 | 9,98 | 10,45 | 3,72% | - |
| 08.01.2026 | 9,70 | 10,15 | 9,48 | 10,08 | 5,77% | - |
| 07.01.2026 | 9,78 | 9,80 | 9,53 | 9,53 | -0,52% | - |
| 06.01.2026 | 9,60 | 9,78 | 9,38 | 9,58 | -2,30% | - |
| 05.01.2026 | 9,63 | 9,98 | 9,38 | 9,80 | 2,08% | - |
| 02.01.2026 | 9,43 | 9,68 | 9,23 | 9,60 | -0,26% | - |
| 30.12.2025 | 9,48 | 9,65 | 9,28 | 9,63 | 1,32% | - |
| 29.12.2025 | 9,58 | 9,70 | 9,38 | 9,50 | 0,00% | - |
| 23.12.2025 | 9,58 | 9,73 | 9,33 | 9,50 | -0,26% | - |
| 22.12.2025 | 9,58 | 9,68 | 9,33 | 9,53 | -0,78% | - |
| 19.12.2025 | 9,80 | 9,95 | 9,58 | 9,60 | -3,76% | - |
| 18.12.2025 | 9,73 | 10,10 | 9,63 | 9,98 | 1,01% | - |
| 17.12.2025 | 9,83 | 10,03 | 9,68 | 9,88 | 0,77% | - |
| 16.12.2025 | 9,83 | 10,03 | 9,80 | 9,80 | -0,76% | - |
| 15.12.2025 | 9,93 | 10,23 | 9,78 | 9,88 | 0,00% | - |
| 12.12.2025 | 10,18 | 10,38 | 9,88 | 9,88 | -2,23% | - |
| 11.12.2025 | 9,93 | 10,20 | 9,73 | 10,10 | 4,12% | - |
| 10.12.2025 | 9,48 | 9,78 | 9,28 | 9,70 | 2,37% | - |
| 09.12.2025 | 9,53 | 9,80 | 9,33 | 9,48 | -0,52% | - |
| 08.12.2025 | 9,58 | 9,68 | 9,38 | 9,53 | -0,78% | - |
| 05.12.2025 | 9,63 | 9,73 | 9,48 | 9,60 | -2,04% | - |
| 04.12.2025 | 9,90 | 10,13 | 9,63 | 9,80 | -0,76% | - |
| 03.12.2025 | 9,70 | 10,00 | 9,63 | 9,88 | 2,60% | - |
| 02.12.2025 | 9,63 | 9,93 | 9,48 | 9,63 | -0,52% | - |
| 01.12.2025 | 9,58 | 9,78 | 9,23 | 9,68 | 1,04% | - |
| 28.11.2025 | 9,63 | 9,93 | 9,43 | 9,58 | -1,03% | - |
| 26.11.2025 | 9,48 | 9,73 | 9,45 | 9,68 | 2,38% | - |
| 25.11.2025 | 9,00 | 9,50 | 8,85 | 9,45 | 5,29% | - |
| 24.11.2025 | 8,80 | 9,00 | 8,65 | 8,98 | 1,13% | - |
| 21.11.2025 | 8,28 | 8,93 | 8,25 | 8,88 | 6,93% | - |
| 20.11.2025 | 8,38 | 8,65 | 8,25 | 8,30 | 0,00% | - |
| 19.11.2025 | 8,13 | 8,38 | 8,05 | 8,30 | -1,19% | - |
| 18.11.2025 | 8,48 | 8,65 | 8,28 | 8,40 | -2,61% | - |
| 17.11.2025 | 8,75 | 8,95 | 8,58 | 8,63 | -1,71% | - |
| 14.11.2025 | 8,80 | 9,00 | 8,55 | 8,78 | -1,13% | - |
| 13.11.2025 | 9,13 | 9,28 | 8,85 | 8,88 | -3,79% | - |
| 12.11.2025 | 9,13 | 9,38 | 9,05 | 9,23 | 0,00% | - |
| 11.11.2025 | 9,25 | 9,58 | 9,15 | 9,23 | -2,38% | - |
| 10.11.2025 | 9,53 | 9,83 | 9,35 | 9,45 | -0,53% | - |
| 07.11.2025 | 9,58 | 9,73 | 9,38 | 9,50 | 0,80% | - |
| 06.11.2025 | 9,38 | 9,65 | 9,15 | 9,43 | -1,57% | - |
| 05.11.2025 | 11,00 | 11,15 | 9,25 | 9,58 | -12,95% | - |
| 04.11.2025 | 10,80 | 11,05 | 10,50 | 11,00 | 2,80% | - |
| 03.11.2025 | 10,95 | 11,25 | 10,60 | 10,70 | -2,73% | - |
| 31.10.2025 | 10,95 | 11,20 | 10,70 | 11,00 | 0,00% | - |
| 30.10.2025 | 11,00 | 11,20 | 10,75 | 11,00 | -0,45% | - |
| 29.10.2025 | 11,15 | 11,35 | 10,90 | 11,05 | 1,38% | - |
| 28.10.2025 | 10,95 | 11,20 | 10,75 | 10,90 | -0,91% | - |
| 27.10.2025 | 11,05 | 11,35 | 10,90 | 11,00 | -0,90% | - |
| 24.10.2025 | 11,15 | 11,45 | 10,95 | 11,10 | -1,77% | - |
| 23.10.2025 | 11,05 | 11,35 | 10,85 | 11,30 | 1,80% | - |
| 22.10.2025 | 11,05 | 11,25 | 10,75 | 11,10 | -1,33% | - |
| 21.10.2025 | 11,05 | 11,35 | 10,85 | 11,25 | 3,21% | - |
| 17.10.2025 | 11,00 | 11,15 | 10,65 | 10,90 | -1,80% | - |
| 16.10.2025 | 11,35 | 11,65 | 11,10 | 11,10 | -0,89% | - |
| 15.10.2025 | 11,25 | 11,80 | 11,10 | 11,20 | 1,82% | - |
| 14.10.2025 | 10,95 | 11,10 | 10,65 | 11,00 | -0,90% | - |
| 13.10.2025 | 10,95 | 11,35 | 10,90 | 11,10 | 0,91% | - |
| 10.10.2025 | 11,35 | 11,65 | 11,00 | 11,00 | -3,51% | - |
| 09.10.2025 | 11,45 | 11,70 | 11,30 | 11,40 | -0,87% | - |
| 08.10.2025 | 11,05 | 11,65 | 10,85 | 11,50 | 3,60% | - |
| 07.10.2025 | 11,15 | 11,60 | 10,85 | 11,10 | -0,89% | - |
| 06.10.2025 | 11,35 | 11,65 | 11,20 | 11,20 | -3,03% | - |
| 03.10.2025 | 11,45 | 11,60 | 11,15 | 11,55 | 0,87% | - |
| 02.10.2025 | 11,15 | 11,45 | 11,05 | 11,45 | 3,15% | - |
| 01.10.2025 | 11,25 | 11,40 | 11,00 | 11,10 | 0,00% | - |
| 30.09.2025 | 11,45 | 11,55 | 11,00 | 11,10 | -3,90% | - |
| 29.09.2025 | 11,65 | 11,90 | 11,35 | 11,55 | -0,86% | - |
| 26.09.2025 | 11,05 | 12,30 | 11,05 | 11,65 | 5,91% | - |
| 25.09.2025 | 11,05 | 11,25 | 10,75 | 11,00 | -0,90% | - |
| 24.09.2025 | 11,05 | 11,30 | 10,85 | 11,10 | 0,45% | - |
| 23.09.2025 | 10,95 | 11,30 | 10,85 | 11,05 | 1,38% | - |
| 22.09.2025 | 11,15 | 11,35 | 10,80 | 10,90 | -3,11% | - |
| 19.09.2025 | 11,45 | 11,65 | 11,20 | 11,25 | -1,75% | - |
| 18.09.2025 | 11,25 | 11,75 | 11,20 | 11,45 | -1,29% | - |
| 17.09.2025 | 11,55 | 11,70 | 11,25 | 11,60 | 0,43% | - |