9,700€
0,52%
Echtzeit-Aktienkurs MasterBrand Inc.
Bid:
Ask:
Aktienkurse zur MasterBrand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 10,20 | 10,20 | 9,65 | 9,65 | 12,21% | - |
| 11.02.2026 | 9,10 | 9,10 | 8,60 | 8,60 | -25,86% | - |
| 10.02.2026 | 11,20 | 11,60 | 11,20 | 11,60 | 2,65% | - |
| 09.02.2026 | 11,30 | 11,40 | 11,20 | 11,30 | -1,74% | - |
| 06.02.2026 | 11,00 | 11,60 | 11,00 | 11,50 | 3,60% | - |
| 05.02.2026 | 11,10 | 11,20 | 11,00 | 11,10 | -0,89% | - |
| 04.02.2026 | 10,90 | 11,20 | 10,90 | 11,20 | 1,82% | - |
| 03.02.2026 | 10,50 | 11,20 | 10,50 | 11,00 | 4,76% | - |
| 02.02.2026 | 10,10 | 10,60 | 10,10 | 10,50 | 4,48% | - |
| 30.01.2026 | 9,95 | 10,05 | 9,95 | 10,05 | 1,52% | - |
| 29.01.2026 | 9,95 | 10,15 | 9,85 | 9,90 | -1,49% | - |
| 28.01.2026 | 10,03 | 10,10 | 9,98 | 10,05 | 0,25% | - |
| 27.01.2026 | 10,25 | 10,25 | 9,95 | 10,03 | -2,20% | - |
| 26.01.2026 | 10,65 | 10,65 | 10,25 | 10,25 | -7,66% | - |
| 23.01.2026 | 11,15 | 11,15 | 11,05 | 11,10 | 0,45% | - |
| 22.01.2026 | 11,15 | 11,30 | 11,05 | 11,05 | 1,84% | - |
| 21.01.2026 | 10,60 | 10,85 | 10,55 | 10,85 | 0,93% | - |
| 20.01.2026 | 10,95 | 11,00 | 10,65 | 10,75 | -1,83% | - |
| 19.01.2026 | 11,00 | 11,10 | 10,95 | 10,95 | -1,79% | - |
| 16.01.2026 | 11,15 | 11,25 | 11,15 | 11,15 | 0,00% | - |
| 15.01.2026 | 10,85 | 11,15 | 10,85 | 11,15 | 3,72% | - |
| 14.01.2026 | 10,55 | 10,95 | 10,50 | 10,75 | 0,47% | - |
| 13.01.2026 | 10,65 | 10,85 | 10,60 | 10,70 | 1,42% | - |
| 12.01.2026 | 10,45 | 10,65 | 10,25 | 10,55 | 3,94% | - |
| 09.01.2026 | 9,95 | 10,35 | 9,95 | 10,15 | 2,01% | - |
| 08.01.2026 | 9,68 | 9,98 | 9,63 | 9,95 | 2,05% | - |
| 07.01.2026 | 9,78 | 9,88 | 9,70 | 9,75 | 1,56% | - |
| 06.01.2026 | 9,63 | 9,65 | 9,48 | 9,60 | -1,54% | - |
| 05.01.2026 | 9,68 | 9,98 | 9,58 | 9,75 | 2,09% | - |
| 02.01.2026 | 9,40 | 9,60 | 9,38 | 9,55 | 0,79% | - |
| 30.12.2025 | 9,48 | 9,53 | 9,48 | 9,48 | 0,26% | - |
| 29.12.2025 | 9,55 | 9,73 | 9,40 | 9,45 | -0,53% | - |
| 23.12.2025 | 9,63 | 9,63 | 9,48 | 9,50 | -0,78% | - |
| 22.12.2025 | 9,55 | 9,65 | 9,48 | 9,58 | -1,54% | - |
| 19.12.2025 | 9,80 | 9,83 | 9,73 | 9,73 | -2,02% | - |
| 18.12.2025 | 9,78 | 10,05 | 9,78 | 9,93 | 2,32% | - |
| 17.12.2025 | 9,83 | 9,95 | 9,70 | 9,70 | -1,52% | - |
| 16.12.2025 | 9,80 | 9,95 | 9,75 | 9,85 | 0,51% | - |
| 15.12.2025 | 9,93 | 10,05 | 9,78 | 9,80 | -3,45% | - |
| 12.12.2025 | 10,25 | 10,25 | 10,15 | 10,15 | 1,25% | - |
| 11.12.2025 | 9,88 | 10,15 | 9,80 | 10,03 | 3,89% | - |
| 10.12.2025 | 9,45 | 9,65 | 9,43 | 9,65 | 2,12% | - |
| 09.12.2025 | 9,55 | 9,60 | 9,43 | 9,45 | -1,56% | - |
| 08.12.2025 | 9,60 | 9,63 | 9,30 | 9,60 | -0,78% | - |
| 05.12.2025 | 9,63 | 9,68 | 9,60 | 9,68 | -1,28% | - |
| 04.12.2025 | 9,88 | 9,93 | 9,70 | 9,80 | -0,76% | - |
| 03.12.2025 | 9,73 | 9,93 | 9,60 | 9,88 | 2,60% | - |
| 02.12.2025 | 9,68 | 9,75 | 9,45 | 9,63 | -0,26% | - |
| 01.12.2025 | 9,55 | 9,78 | 9,33 | 9,65 | 1,05% | - |
| 28.11.2025 | 9,60 | 9,73 | 9,53 | 9,55 | -0,78% | - |
| 27.11.2025 | 9,63 | 9,65 | 9,63 | 9,63 | 0,52% | - |
| 26.11.2025 | 9,55 | 9,65 | 9,45 | 9,58 | 1,32% | - |
| 25.11.2025 | 9,03 | 9,48 | 8,95 | 9,45 | 6,18% | - |
| 24.11.2025 | 8,83 | 8,95 | 8,63 | 8,90 | 4,71% | - |
| 21.11.2025 | 8,30 | 8,53 | 8,25 | 8,50 | 1,49% | - |
| 20.11.2025 | 8,43 | 8,45 | 8,28 | 8,38 | 1,52% | - |
| 19.11.2025 | 8,18 | 8,38 | 8,08 | 8,25 | -1,79% | - |
| 18.11.2025 | 8,45 | 8,48 | 8,28 | 8,40 | -2,33% | - |
| 17.11.2025 | 8,78 | 8,80 | 8,58 | 8,60 | -1,99% | - |
| 14.11.2025 | 8,80 | 8,83 | 8,73 | 8,78 | -1,40% | - |
| 13.11.2025 | 9,10 | 9,13 | 8,90 | 8,90 | -3,26% | - |
| 12.11.2025 | 9,15 | 9,30 | 9,05 | 9,20 | -0,27% | - |
| 11.11.2025 | 9,23 | 9,43 | 9,18 | 9,23 | -3,66% | - |
| 10.11.2025 | 9,53 | 9,65 | 9,33 | 9,58 | 0,52% | - |
| 07.11.2025 | 9,63 | 9,63 | 9,48 | 9,53 | 1,60% | - |
| 06.11.2025 | 9,45 | 9,65 | 9,33 | 9,38 | -2,60% | - |
| 05.11.2025 | 10,95 | 11,00 | 9,28 | 9,63 | -10,47% | - |
| 04.11.2025 | 10,70 | 10,80 | 10,60 | 10,75 | -0,46% | - |
| 03.11.2025 | 11,05 | 11,05 | 10,60 | 10,80 | -1,37% | - |
| 31.10.2025 | 10,90 | 11,05 | 10,80 | 10,95 | -0,90% | - |
| 30.10.2025 | 11,10 | 11,15 | 10,90 | 11,05 | -2,21% | - |
| 29.10.2025 | 11,20 | 11,35 | 11,00 | 11,30 | 1,35% | - |
| 28.10.2025 | 11,05 | 11,15 | 10,80 | 11,15 | 1,83% | - |
| 27.10.2025 | 11,15 | 11,20 | 10,95 | 10,95 | -3,52% | - |
| 24.10.2025 | 11,20 | 11,35 | 11,15 | 11,35 | 1,79% | - |
| 23.10.2025 | 11,15 | 11,25 | 11,05 | 11,15 | 0,45% | - |
| 22.10.2025 | 10,95 | 11,15 | 10,90 | 11,10 | -1,77% | - |
| 21.10.2025 | 11,00 | 11,35 | 11,00 | 11,30 | 2,26% | - |
| 17.10.2025 | 10,90 | 11,05 | 10,90 | 11,05 | -1,34% | - |
| 16.10.2025 | 11,30 | 11,45 | 11,05 | 11,20 | -0,88% | - |
| 15.10.2025 | 11,30 | 11,65 | 11,25 | 11,30 | 2,73% | - |
| 14.10.2025 | 10,90 | 11,15 | 10,75 | 11,00 | -1,79% | - |
| 13.10.2025 | 11,10 | 11,30 | 11,00 | 11,20 | 2,75% | - |
| 10.10.2025 | 11,30 | 11,30 | 10,90 | 10,90 | -4,39% | - |
| 09.10.2025 | 11,00 | 11,40 | 11,00 | 11,40 | 0,00% | - |
| 08.10.2025 | 11,00 | 11,40 | 11,00 | 11,40 | 4,59% | - |
| 07.10.2025 | 11,10 | 11,10 | 10,90 | 10,90 | -1,80% | - |
| 06.10.2025 | 11,50 | 11,50 | 11,10 | 11,10 | -1,77% | - |
| 03.10.2025 | 11,40 | 11,50 | 11,30 | 11,30 | -0,88% | - |
| 02.10.2025 | 11,10 | 11,40 | 11,10 | 11,40 | 1,79% | - |
| 01.10.2025 | 11,00 | 11,20 | 11,00 | 11,20 | -1,75% | - |
| 30.09.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 29.09.2025 | 11,60 | 11,60 | 11,40 | 11,40 | -1,72% | - |
| 26.09.2025 | 11,80 | 11,80 | 11,60 | 11,60 | 5,45% | - |
| 25.09.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 24.09.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 23.09.2025 | 10,90 | 11,00 | 10,90 | 11,00 | 0,92% | - |
| 22.09.2025 | 11,10 | 11,10 | 10,90 | 10,90 | -2,68% | - |
| 19.09.2025 | 11,40 | 11,40 | 11,20 | 11,20 | -1,75% | - |
| 18.09.2025 | 11,20 | 11,40 | 11,20 | 11,40 | -0,87% | - |