8,472$
-0,32%
Echtzeit-Aktienkurs MasterBrand Inc.
Bid:
Ask:
Aktienkurse zur MasterBrand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 8,73 | 8,76 | 8,38 | 8,50 | 0,24% | 4.853.949,00 |
| 02.06.2026 | 8,55 | 8,78 | 8,44 | 8,48 | -1,97% | 7.616.294,00 |
| 01.06.2026 | 8,62 | 8,69 | 8,25 | 8,65 | -0,35% | 5.748.839,00 |
| 29.05.2026 | 8,88 | 9,03 | 8,66 | 8,68 | -4,41% | 8.194.924,00 |
| 28.05.2026 | 9,10 | 9,69 | 9,06 | 9,08 | -2,47% | 5.265.866,00 |
| 27.05.2026 | 8,45 | 9,37 | 8,33 | 9,31 | 12,71% | 8.427.416,00 |
| 26.05.2026 | 7,84 | 8,48 | 7,73 | 8,26 | 7,13% | 7.122.336,00 |
| 22.05.2026 | 7,54 | 7,71 | 7,51 | 7,71 | 1,45% | 1.611.198,00 |
| 21.05.2026 | 7,04 | 7,65 | 6,85 | 7,60 | 6,74% | 2.901.991,00 |
| 20.05.2026 | 6,85 | 7,13 | 6,65 | 7,12 | 5,01% | 2.891.630,00 |
| 19.05.2026 | 7,02 | 7,02 | 6,61 | 6,78 | -3,83% | 2.959.129,00 |
| 18.05.2026 | 6,97 | 7,09 | 6,89 | 7,05 | 0,71% | 3.061.133,00 |
| 15.05.2026 | 7,12 | 7,24 | 6,94 | 7,00 | -2,23% | 3.272.988,00 |
| 14.05.2026 | 7,06 | 7,21 | 6,98 | 7,16 | 2,43% | 2.107.342,00 |
| 13.05.2026 | 7,09 | 7,09 | 6,81 | 6,99 | -2,65% | 4.141.645,00 |
| 12.05.2026 | 7,34 | 7,47 | 7,07 | 7,18 | -1,10% | 2.894.483,00 |
| 11.05.2026 | 7,49 | 7,56 | 7,13 | 7,26 | -4,60% | 4.660.389,00 |
| 08.05.2026 | 7,82 | 7,88 | 7,59 | 7,61 | -2,69% | 3.893.502,00 |
| 07.05.2026 | 7,79 | 8,06 | 7,74 | 7,82 | 1,56% | 4.245.503,00 |
| 06.05.2026 | 8,45 | 8,45 | 7,61 | 7,70 | -8,66% | 9.374.844,00 |
| 05.05.2026 | 8,39 | 8,55 | 8,14 | 8,43 | 3,18% | 3.558.805,00 |
| 04.05.2026 | 8,96 | 9,04 | 8,17 | 8,17 | -10,02% | 4.477.249,00 |
| 01.05.2026 | 9,07 | 9,13 | 8,93 | 9,08 | 1,11% | 1.317.649,00 |
| 30.04.2026 | 9,12 | 9,27 | 8,92 | 8,98 | -1,75% | 2.630.845,00 |
| 29.04.2026 | 9,47 | 9,50 | 9,03 | 9,14 | -3,28% | 2.000.237,00 |
| 28.04.2026 | 9,40 | 9,48 | 9,21 | 9,45 | 1,18% | 1.033.906,00 |
| 27.04.2026 | 9,40 | 9,64 | 9,26 | 9,34 | -0,21% | 1.382.089,00 |
| 24.04.2026 | 9,28 | 9,50 | 9,17 | 9,36 | 0,11% | 1.603.700,00 |
| 23.04.2026 | 9,21 | 9,44 | 9,14 | 9,35 | 2,19% | 2.142.693,00 |
| 22.04.2026 | 9,28 | 9,33 | 9,05 | 9,15 | 0,66% | 1.123.545,00 |
| 21.04.2026 | 9,28 | 9,46 | 9,06 | 9,09 | -1,52% | 1.620.459,00 |
| 20.04.2026 | 8,91 | 9,24 | 8,87 | 9,23 | 2,56% | 1.920.540,00 |
| 17.04.2026 | 8,89 | 9,22 | 8,79 | 9,00 | 4,65% | 1.932.093,00 |
| 16.04.2026 | 8,55 | 8,67 | 8,43 | 8,60 | 0,35% | 1.418.325,00 |
| 15.04.2026 | 8,72 | 8,76 | 8,54 | 8,57 | -1,72% | 1.316.521,00 |
| 14.04.2026 | 8,87 | 9,00 | 8,72 | 8,72 | -0,80% | 1.536.999,00 |
| 13.04.2026 | 8,52 | 8,79 | 8,39 | 8,79 | 2,81% | 1.005.344,00 |
| 10.04.2026 | 8,67 | 8,71 | 8,48 | 8,55 | -0,81% | 1.035.625,00 |
| 09.04.2026 | 8,18 | 8,75 | 8,18 | 8,62 | 3,48% | 3.569.735,00 |
| 08.04.2026 | 8,66 | 8,88 | 8,23 | 8,33 | 2,08% | 2.710.771,00 |
| 07.04.2026 | 8,15 | 8,19 | 8,00 | 8,16 | -0,49% | 2.449.800,00 |
| 06.04.2026 | 7,98 | 8,25 | 7,79 | 8,20 | 2,37% | 2.795.741,00 |
| 02.04.2026 | 8,02 | 8,28 | 7,81 | 8,01 | -2,79% | 1.477.456,00 |
| 01.04.2026 | 8,30 | 8,44 | 8,22 | 8,24 | -0,84% | 2.251.407,00 |
| 31.03.2026 | 8,42 | 8,61 | 8,20 | 8,31 | 1,22% | 2.161.492,00 |
| 30.03.2026 | 8,33 | 8,40 | 8,19 | 8,21 | -0,85% | 2.146.783,00 |
| 27.03.2026 | 8,35 | 8,45 | 8,24 | 8,28 | -2,47% | 1.868.890,00 |
| 26.03.2026 | 8,57 | 8,78 | 8,32 | 8,49 | -2,30% | 1.824.633,00 |
| 25.03.2026 | 8,56 | 8,74 | 8,39 | 8,69 | 2,96% | 1.877.373,00 |
| 24.03.2026 | 8,04 | 8,63 | 8,02 | 8,44 | 2,80% | 2.252.058,00 |
| 23.03.2026 | 8,01 | 8,40 | 7,93 | 8,21 | 6,76% | 3.268.723,00 |
| 20.03.2026 | 7,79 | 7,79 | 7,58 | 7,69 | -0,13% | 3.713.378,00 |
| 19.03.2026 | 7,67 | 7,75 | 7,38 | 7,70 | -0,39% | 3.354.712,00 |
| 18.03.2026 | 8,10 | 8,23 | 7,73 | 7,73 | -5,85% | 2.726.661,00 |
| 17.03.2026 | 8,21 | 8,36 | 8,12 | 8,21 | 0,98% | 1.926.109,00 |
| 16.03.2026 | 8,24 | 8,35 | 8,12 | 8,13 | -0,37% | 1.418.294,00 |
| 13.03.2026 | 8,16 | 8,26 | 8,04 | 8,16 | 0,99% | 2.309.351,00 |
| 12.03.2026 | 8,30 | 8,32 | 7,95 | 8,08 | -4,27% | 2.292.827,00 |
| 11.03.2026 | 8,55 | 8,72 | 8,38 | 8,44 | -2,09% | 2.686.517,00 |
| 10.03.2026 | 8,48 | 8,94 | 8,37 | 8,62 | 0,58% | 2.874.133,00 |
| 09.03.2026 | 8,68 | 8,79 | 8,12 | 8,57 | -4,25% | 3.875.776,00 |
| 06.03.2026 | 9,11 | 9,11 | 8,73 | 8,95 | -3,87% | 3.867.424,00 |
| 05.03.2026 | 9,49 | 9,57 | 9,20 | 9,31 | -2,92% | 2.646.236,00 |
| 04.03.2026 | 9,92 | 9,92 | 9,52 | 9,59 | -1,84% | 2.724.731,00 |
| 03.03.2026 | 9,70 | 9,97 | 9,31 | 9,77 | -2,30% | 3.365.212,00 |
| 02.03.2026 | 9,83 | 10,11 | 9,71 | 10,00 | -1,19% | 2.628.277,00 |
| 27.02.2026 | 10,44 | 10,67 | 9,95 | 10,12 | -4,80% | 3.807.578,00 |
| 26.02.2026 | 10,67 | 10,76 | 10,06 | 10,63 | 0,47% | 3.700.809,00 |
| 25.02.2026 | 10,91 | 11,00 | 10,23 | 10,58 | -2,31% | 2.140.673,00 |
| 24.02.2026 | 10,97 | 11,18 | 10,80 | 10,83 | -1,28% | 2.261.074,00 |
| 23.02.2026 | 11,51 | 11,51 | 10,75 | 10,97 | -4,77% | 2.402.390,00 |
| 20.02.2026 | 11,57 | 12,01 | 11,40 | 11,52 | -0,43% | 3.756.508,00 |
| 19.02.2026 | 11,96 | 12,17 | 11,57 | 11,57 | -3,82% | 1.967.499,00 |
| 18.02.2026 | 11,58 | 12,11 | 11,19 | 12,03 | 3,80% | 2.774.843,00 |
| 17.02.2026 | 11,72 | 11,98 | 11,58 | 11,59 | -1,70% | 2.057.974,00 |
| 13.02.2026 | 11,61 | 12,22 | 11,50 | 11,79 | 1,90% | 3.444.452,00 |
| 12.02.2026 | 12,03 | 12,40 | 11,51 | 11,57 | -4,06% | 3.752.249,00 |
| 11.02.2026 | 10,99 | 12,33 | 10,99 | 12,06 | -12,74% | 7.983.679,00 |
| 10.02.2026 | 13,56 | 13,96 | 13,47 | 13,82 | 2,75% | 2.903.092,00 |
| 09.02.2026 | 13,52 | 13,65 | 13,36 | 13,45 | -1,03% | 2.460.555,00 |
| 06.02.2026 | 13,33 | 13,76 | 13,27 | 13,59 | 3,50% | 3.017.257,00 |
| 05.02.2026 | 13,34 | 13,40 | 12,98 | 13,13 | -1,13% | 1.375.467,00 |
| 04.02.2026 | 13,01 | 13,37 | 12,83 | 13,28 | 2,23% | 2.354.737,00 |
| 03.02.2026 | 12,45 | 13,31 | 12,38 | 12,99 | 4,00% | 1.533.446,00 |
| 02.02.2026 | 12,15 | 12,62 | 12,02 | 12,49 | 3,05% | 1.193.217,00 |
| 30.01.2026 | 11,83 | 12,24 | 11,80 | 12,12 | 0,92% | 1.450.295,00 |
| 29.01.2026 | 12,04 | 12,11 | 11,74 | 12,01 | 0,84% | 1.334.743,00 |
| 28.01.2026 | 12,05 | 12,20 | 11,88 | 11,91 | -0,92% | 1.418.319,00 |
| 27.01.2026 | 12,00 | 12,05 | 11,89 | 12,02 | -0,83% | 1.253.733,00 |
| 26.01.2026 | 12,54 | 12,54 | 12,06 | 12,12 | -3,58% | 1.172.917,00 |
| 23.01.2026 | 13,07 | 13,12 | 12,49 | 12,57 | -3,83% | 1.323.985,00 |
| 22.01.2026 | 13,07 | 13,18 | 12,89 | 13,07 | 0,62% | 791.583,00 |
| 21.01.2026 | 12,48 | 13,00 | 12,44 | 12,99 | 4,76% | 1.134.760,00 |
| 20.01.2026 | 12,52 | 12,69 | 12,34 | 12,40 | -3,44% | 1.107.837,00 |
| 19.01.2026 | 12,83 | 12,85 | 12,74 | 12,84 | -0,45% | - |
| 16.01.2026 | 13,02 | 13,04 | 12,84 | 12,90 | -0,69% | 1.278.643,00 |
| 15.01.2026 | 12,72 | 13,03 | 12,58 | 12,99 | 2,93% | 1.306.223,00 |
| 14.01.2026 | 12,39 | 12,79 | 12,21 | 12,62 | 2,27% | 1.287.265,00 |
| 13.01.2026 | 12,59 | 12,62 | 12,27 | 12,34 | -0,80% | 911.867,00 |
| 12.01.2026 | 12,13 | 12,72 | 11,98 | 12,44 | 1,30% | 1.882.066,00 |