6,226$
-6,10%
Echtzeit-Aktienkurs MasterBrand
Bid:
Ask:
Aktienkurse zur MasterBrand Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 6,58 | 6,72 | 6,19 | 6,19 | -6,64% | 3.362.590,00 |
| 11.11.2026 | 6,61 | 6,70 | 6,38 | 6,63 | -0,45% | 2.914.287,00 |
| 10.11.2026 | 6,88 | 7,11 | 6,57 | 6,66 | -6,20% | 3.012.508,00 |
| 09.11.2026 | 6,81 | 7,29 | 6,68 | 7,10 | 5,65% | 4.422.485,00 |
| 06.11.2026 | 6,69 | 7,06 | 6,46 | 6,72 | -5,08% | 3.283.700,00 |
| 05.11.2026 | 7,46 | 7,76 | 6,86 | 7,08 | -5,73% | 2.932.123,00 |
| 04.11.2026 | 7,24 | 7,84 | 6,96 | 7,51 | 9,00% | 3.599.172,00 |
| 03.11.2026 | 7,34 | 7,49 | 6,86 | 6,89 | -6,51% | 2.439.135,00 |
| 02.11.2026 | 7,44 | 7,62 | 7,25 | 7,37 | 1,52% | 2.043.181,00 |
| 30.10.2026 | 7,26 | 7,39 | 7,13 | 7,26 | 1,26% | 2.055.517,00 |
| 29.10.2026 | 6,99 | 7,28 | 6,86 | 7,17 | 3,76% | 2.528.137,00 |
| 28.10.2026 | 6,86 | 6,98 | 6,78 | 6,91 | 0,00% | 2.255.966,00 |
| 27.10.2026 | 6,75 | 6,91 | 6,61 | 6,91 | 3,44% | 2.921.201,00 |
| 26.10.2026 | 6,71 | 7,05 | 6,57 | 6,68 | -8,49% | 2.820.518,00 |
| 23.10.2026 | 7,23 | 7,34 | 7,08 | 7,30 | -0,68% | 1.642.323,00 |
| 22.10.2026 | 6,80 | 7,40 | 6,71 | 7,35 | 8,73% | 2.235.794,00 |
| 21.10.2026 | 6,72 | 6,78 | 6,58 | 6,76 | 1,05% | 2.239.601,00 |
| 20.10.2026 | 6,47 | 6,82 | 6,47 | 6,69 | 4,04% | 2.579.137,00 |
| 19.10.2026 | 6,77 | 6,82 | 6,41 | 6,43 | -4,88% | 1.935.069,00 |
| 16.10.2026 | 6,85 | 7,04 | 6,70 | 6,76 | -1,17% | 1.983.930,00 |
| 15.10.2026 | 6,72 | 6,95 | 6,63 | 6,84 | 5,88% | 3.053.057,00 |
| 14.10.2026 | 6,51 | 6,54 | 6,17 | 6,46 | -3,00% | 5.340.152,00 |
| 13.10.2026 | 6,49 | 6,78 | 6,46 | 6,66 | 3,58% | 2.509.781,00 |
| 12.10.2026 | 6,53 | 6,64 | 6,36 | 6,43 | -2,72% | 2.268.673,00 |
| 09.10.2026 | 6,83 | 7,00 | 6,48 | 6,61 | -4,62% | 2.348.284,00 |
| 08.10.2026 | 6,85 | 6,97 | 6,69 | 6,93 | 0,00% | 2.996.295,00 |
| 07.10.2026 | 6,97 | 6,97 | 6,68 | 6,93 | -2,39% | 2.636.375,00 |
| 06.10.2026 | 7,08 | 7,16 | 6,98 | 7,10 | 1,72% | 1.296.763,00 |
| 05.10.2026 | 6,98 | 7,07 | 6,86 | 6,98 | -0,57% | 2.893.247,00 |
| 02.10.2026 | 7,23 | 7,30 | 6,99 | 7,02 | 0,14% | 2.022.354,00 |
| 01.10.2026 | 7,00 | 7,09 | 6,68 | 7,01 | 0,14% | 2.268.503,00 |
| 30.09.2026 | 7,07 | 7,15 | 6,85 | 7,00 | 0,43% | 5.140.696,00 |
| 29.09.2026 | 6,98 | 7,02 | 6,84 | 6,97 | 0,14% | 4.082.267,00 |
| 28.09.2026 | 7,07 | 7,20 | 6,79 | 6,96 | -3,73% | 3.807.905,00 |
| 25.09.2026 | 7,13 | 7,39 | 7,06 | 7,23 | 1,69% | 2.001.220,00 |
| 24.09.2026 | 7,13 | 7,26 | 6,94 | 7,11 | -1,39% | 3.587.835,00 |
| 23.09.2026 | 6,95 | 7,37 | 6,95 | 7,21 | -0,41% | 3.602.095,00 |
| 22.09.2026 | 7,04 | 7,45 | 6,95 | 7,24 | 6,16% | 3.195.323,00 |
| 21.09.2026 | 6,72 | 6,98 | 6,57 | 6,82 | 3,02% | 3.900.935,00 |
| 18.09.2026 | 6,57 | 6,66 | 6,27 | 6,62 | 1,07% | 10.453.771,00 |
| 17.09.2026 | 6,84 | 6,91 | 6,40 | 6,55 | -1,36% | 4.971.215,00 |
| 16.09.2026 | 7,06 | 7,13 | 6,55 | 6,64 | -5,01% | 3.411.945,00 |
| 15.09.2026 | 7,10 | 7,10 | 6,84 | 6,99 | -1,55% | 3.610.916,00 |
| 14.09.2026 | 7,25 | 7,43 | 7,05 | 7,10 | -4,44% | 3.674.994,00 |
| 11.09.2026 | 7,58 | 7,58 | 7,33 | 7,43 | 0,00% | 1.912.169,00 |
| 10.09.2026 | 7,67 | 7,72 | 7,27 | 7,43 | -4,74% | 2.359.969,00 |
| 09.09.2026 | 8,13 | 8,18 | 7,79 | 7,80 | -4,41% | 1.542.774,00 |
| 08.09.2026 | 8,50 | 8,88 | 8,15 | 8,16 | -4,11% | 1.175.452,00 |
| 04.09.2026 | 8,13 | 8,67 | 8,13 | 8,51 | 4,16% | 1.564.125,00 |
| 03.09.2026 | 8,28 | 8,41 | 8,10 | 8,17 | 0,12% | 1.304.739,00 |
| 02.09.2026 | 7,99 | 8,32 | 7,98 | 8,16 | 2,51% | 2.883.223,00 |
| 01.09.2026 | 8,15 | 8,25 | 7,82 | 7,96 | -3,52% | 2.676.536,00 |
| 31.08.2026 | 8,47 | 8,47 | 8,20 | 8,25 | -4,40% | 2.465.372,00 |
| 28.08.2026 | 8,75 | 8,87 | 8,49 | 8,63 | -0,35% | 1.333.705,00 |
| 27.08.2026 | 8,77 | 8,92 | 8,64 | 8,66 | -2,04% | 1.263.447,00 |
| 26.08.2026 | 9,11 | 9,12 | 8,80 | 8,84 | -2,32% | 1.416.546,00 |
| 25.08.2026 | 9,38 | 9,44 | 8,90 | 9,05 | -2,90% | 1.381.526,00 |
| 24.08.2026 | 9,10 | 9,37 | 9,10 | 9,32 | 2,31% | 1.249.693,00 |
| 21.08.2026 | 9,17 | 9,23 | 9,02 | 9,11 | -0,33% | 1.506.539,00 |
| 20.08.2026 | 9,13 | 9,25 | 9,01 | 9,14 | -2,56% | 1.258.511,00 |
| 19.08.2026 | 8,97 | 9,54 | 8,96 | 9,38 | 5,99% | 2.669.918,00 |
| 18.08.2026 | 8,96 | 9,06 | 8,75 | 8,85 | -1,56% | 1.583.391,00 |
| 17.08.2026 | 9,07 | 9,14 | 8,84 | 8,99 | -1,75% | 1.446.770,00 |
| 14.08.2026 | 9,16 | 9,28 | 9,08 | 9,15 | -1,51% | 1.093.323,00 |
| 13.08.2026 | 9,35 | 9,54 | 9,19 | 9,29 | 0,87% | 1.068.682,00 |
| 12.08.2026 | 9,26 | 9,26 | 8,94 | 9,21 | -0,11% | 1.488.742,00 |
| 11.08.2026 | 9,01 | 9,33 | 8,87 | 9,22 | 1,77% | 1.174.249,00 |
| 10.08.2026 | 9,28 | 9,28 | 8,85 | 9,06 | -3,31% | 1.786.117,00 |
| 07.08.2026 | 9,14 | 9,49 | 8,96 | 9,37 | 4,11% | 2.244.786,00 |
| 06.08.2026 | 8,99 | 9,12 | 8,82 | 9,00 | -1,53% | 2.605.609,00 |
| 05.08.2026 | 8,87 | 9,31 | 8,60 | 9,14 | -3,59% | 2.427.676,00 |
| 04.08.2026 | 9,05 | 9,53 | 9,00 | 9,48 | 6,28% | 2.819.479,00 |
| 03.08.2026 | 8,47 | 9,03 | 8,47 | 8,92 | 8,12% | 1.916.712,00 |
| 31.07.2026 | 8,21 | 8,36 | 8,05 | 8,25 | 1,23% | 1.607.627,00 |
| 30.07.2026 | 8,62 | 8,68 | 7,96 | 8,15 | -3,89% | 3.518.941,00 |
| 29.07.2026 | 8,83 | 8,92 | 8,36 | 8,48 | -5,99% | 2.310.959,00 |
| 28.07.2026 | 8,83 | 9,20 | 8,83 | 9,02 | 3,09% | 1.689.981,00 |
| 27.07.2026 | 8,64 | 8,85 | 8,62 | 8,75 | 2,94% | 1.353.237,00 |
| 24.07.2026 | 8,41 | 8,72 | 8,37 | 8,50 | 0,95% | 1.372.557,00 |
| 23.07.2026 | 8,21 | 8,47 | 8,11 | 8,42 | 0,24% | 2.075.865,00 |
| 22.07.2026 | 8,31 | 8,56 | 8,25 | 8,40 | 0,72% | 1.341.678,00 |
| 21.07.2026 | 8,49 | 8,51 | 8,25 | 8,34 | -1,77% | 1.995.905,00 |
| 20.07.2026 | 8,74 | 8,74 | 8,49 | 8,49 | -2,08% | 2.040.637,00 |
| 17.07.2026 | 9,06 | 9,27 | 8,58 | 8,67 | -5,25% | 2.584.389,00 |
| 16.07.2026 | 8,90 | 9,26 | 8,87 | 9,15 | 2,81% | 1.810.521,00 |
| 15.07.2026 | 8,93 | 9,16 | 8,86 | 8,90 | -0,22% | 1.389.831,00 |
| 14.07.2026 | 9,03 | 9,20 | 8,83 | 8,92 | 1,25% | 1.145.258,00 |
| 13.07.2026 | 9,02 | 9,18 | 8,72 | 8,81 | -2,97% | 1.742.565,00 |
| 10.07.2026 | 9,00 | 9,36 | 8,98 | 9,08 | 0,89% | 1.245.400,00 |
| 09.07.2026 | 8,71 | 9,12 | 8,60 | 9,00 | 4,05% | 1.794.466,00 |
| 08.07.2026 | 8,84 | 8,94 | 8,47 | 8,65 | -4,10% | 2.897.706,00 |
| 07.07.2026 | 9,38 | 9,42 | 8,94 | 9,02 | -4,45% | 1.914.065,00 |
| 06.07.2026 | 9,86 | 9,86 | 9,34 | 9,44 | -4,45% | 2.068.524,00 |
| 02.07.2026 | 9,97 | 10,04 | 9,69 | 9,88 | -1,00% | 1.967.628,00 |
| 01.07.2026 | 10,24 | 10,36 | 9,97 | 9,98 | -3,01% | 2.195.325,00 |
| 30.06.2026 | 10,01 | 10,32 | 9,93 | 10,29 | 2,29% | 2.569.151,00 |
| 29.06.2026 | 9,69 | 10,09 | 9,44 | 10,06 | 1,82% | 2.581.932,00 |
| 26.06.2026 | 9,52 | 9,90 | 9,42 | 9,88 | 2,81% | 5.859.896,00 |
| 25.06.2026 | 9,45 | 9,88 | 9,34 | 9,61 | 2,89% | 2.990.033,00 |
| 24.06.2026 | 8,42 | 9,36 | 8,42 | 9,34 | 11,72% | 4.533.924,00 |