132,860$
0,07%
Echtzeit-Aktienkurs Masonite International Corp.
Bid:
Ask:
Aktienkurse zur Masonite International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 132,79 | 132,89 | 132,75 | 132,84 | 0,05% | 1.078.424,00 |
| 13.05.2024 | 132,73 | 132,79 | 132,70 | 132,77 | 0,05% | 432.159,00 |
| 10.05.2024 | 132,66 | 132,74 | 132,64 | 132,70 | 0,03% | 735.367,00 |
| 09.05.2024 | 132,63 | 132,74 | 132,61 | 132,66 | 0,03% | 298.609,00 |
| 08.05.2024 | 132,61 | 132,68 | 132,56 | 132,62 | -0,02% | 543.635,00 |
| 07.05.2024 | 132,68 | 132,72 | 132,55 | 132,65 | -0,02% | 666.926,00 |
| 06.05.2024 | 132,75 | 132,79 | 132,67 | 132,68 | -0,02% | 247.554,00 |
| 03.05.2024 | 132,74 | 132,79 | 132,67 | 132,70 | 0,00% | 704.619,00 |
| 02.05.2024 | 132,68 | 132,75 | 132,65 | 132,70 | 0,06% | 485.673,00 |
| 01.05.2024 | 132,60 | 132,75 | 132,56 | 132,62 | 0,05% | 478.331,00 |
| 30.04.2024 | 132,60 | 132,69 | 132,55 | 132,55 | -0,02% | 286.710,00 |
| 29.04.2024 | 132,75 | 132,85 | 132,56 | 132,57 | 0,73% | 578.104,00 |
| 26.04.2024 | 131,74 | 131,94 | 131,43 | 131,61 | -0,11% | 712.222,00 |
| 25.04.2024 | 131,50 | 131,75 | 131,25 | 131,75 | 0,11% | 634.344,00 |
| 24.04.2024 | 131,34 | 131,77 | 131,30 | 131,60 | 0,24% | 498.992,00 |
| 23.04.2024 | 131,50 | 131,51 | 131,24 | 131,28 | 0,02% | 341.253,00 |
| 22.04.2024 | 131,65 | 131,68 | 130,83 | 131,26 | -0,10% | 588.743,00 |
| 19.04.2024 | 131,50 | 131,83 | 131,10 | 131,39 | 0,00% | 960.500,00 |
| 18.04.2024 | 131,40 | 131,84 | 131,02 | 131,39 | 0,03% | 897.494,00 |
| 17.04.2024 | 130,88 | 131,55 | 130,75 | 131,35 | 0,51% | 992.637,00 |
| 16.04.2024 | 130,52 | 130,98 | 130,29 | 130,68 | 0,25% | 1.246.141,00 |
| 15.04.2024 | 130,90 | 131,00 | 129,50 | 130,36 | -0,41% | 1.517.160,00 |
| 12.04.2024 | 130,86 | 131,00 | 130,85 | 130,90 | -0,01% | 677.644,00 |
| 11.04.2024 | 130,90 | 130,98 | 130,85 | 130,91 | 0,07% | 648.000,00 |
| 10.04.2024 | 130,90 | 130,93 | 130,79 | 130,82 | -0,06% | 635.337,00 |
| 09.04.2024 | 130,90 | 131,01 | 130,83 | 130,90 | 0,02% | 535.185,00 |
| 08.04.2024 | 131,02 | 131,09 | 130,81 | 130,88 | 0,10% | 269.787,00 |
| 05.04.2024 | 131,10 | 131,26 | 130,63 | 130,75 | -0,28% | 487.150,00 |
| 04.04.2024 | 131,39 | 131,50 | 130,49 | 131,12 | -0,25% | 802.261,00 |
| 03.04.2024 | 131,30 | 131,48 | 131,26 | 131,45 | 0,19% | 322.145,00 |
| 02.04.2024 | 131,42 | 131,43 | 131,20 | 131,20 | -0,11% | 255.147,00 |
| 01.04.2024 | 131,57 | 131,68 | 131,21 | 131,34 | -0,08% | 466.877,00 |
| 28.03.2024 | 131,43 | 131,58 | 131,25 | 131,45 | 0,19% | 213.000,00 |
| 27.03.2024 | 131,50 | 131,69 | 131,18 | 131,20 | -0,05% | 455.748,00 |
| 26.03.2024 | 131,59 | 131,60 | 131,19 | 131,26 | -0,06% | 401.741,00 |
| 25.03.2024 | 131,05 | 131,43 | 131,05 | 131,34 | -0,19% | 526.533,00 |
| 22.03.2024 | 131,75 | 131,90 | 131,51 | 131,59 | 0,00% | 245.434,00 |
| 21.03.2024 | 131,51 | 131,93 | 131,31 | 131,59 | 0,07% | 751.709,00 |
| 20.03.2024 | 131,39 | 131,93 | 131,30 | 131,50 | 0,08% | 509.457,00 |
| 19.03.2024 | 130,80 | 131,50 | 130,80 | 131,40 | 0,56% | 595.882,00 |
| 18.03.2024 | 130,86 | 130,99 | 130,67 | 130,67 | -0,02% | 662.733,00 |
| 15.03.2024 | 130,85 | 131,13 | 130,66 | 130,70 | -0,23% | 692.974,00 |
| 14.03.2024 | 130,93 | 131,04 | 130,70 | 131,00 | 0,05% | 371.582,00 |
| 13.03.2024 | 130,87 | 131,17 | 130,83 | 130,93 | 0,07% | 543.669,00 |
| 12.03.2024 | 130,76 | 130,92 | 130,62 | 130,84 | 0,04% | 496.665,00 |
| 11.03.2024 | 130,61 | 130,92 | 130,52 | 130,79 | 0,26% | 395.432,00 |
| 08.03.2024 | 130,61 | 130,83 | 130,39 | 130,45 | -0,08% | 538.003,00 |
| 07.03.2024 | 130,79 | 131,08 | 130,54 | 130,56 | -0,18% | 598.359,00 |
| 06.03.2024 | 130,75 | 130,93 | 130,60 | 130,79 | 0,11% | 246.820,00 |
| 05.03.2024 | 130,45 | 130,79 | 130,35 | 130,65 | 0,18% | 501.044,00 |
| 04.03.2024 | 130,34 | 130,60 | 130,22 | 130,41 | 0,15% | 243.183,00 |
| 01.03.2024 | 130,20 | 130,80 | 130,11 | 130,22 | -0,02% | 763.366,00 |
| 29.02.2024 | 130,09 | 130,25 | 129,97 | 130,24 | 0,23% | 980.150,00 |
| 28.02.2024 | 130,02 | 130,25 | 129,94 | 129,94 | -0,03% | 1.013.762,00 |
| 27.02.2024 | 130,14 | 130,15 | 129,90 | 129,98 | -0,02% | 670.492,00 |
| 26.02.2024 | 130,01 | 130,17 | 129,97 | 130,00 | 0,00% | 434.596,00 |
| 23.02.2024 | 130,09 | 130,24 | 129,86 | 130,00 | 0,04% | 723.195,00 |
| 22.02.2024 | 129,91 | 130,18 | 129,79 | 129,95 | 0,10% | 1.008.905,00 |
| 21.02.2024 | 129,95 | 130,05 | 129,80 | 129,82 | 0,03% | 723.756,00 |
| 20.02.2024 | 129,82 | 130,11 | 129,76 | 129,78 | 0,05% | 694.062,00 |
| 16.02.2024 | 129,72 | 130,03 | 129,66 | 129,72 | -0,02% | 1.187.429,00 |
| 15.02.2024 | 129,94 | 130,00 | 129,65 | 129,74 | 0,06% | 1.424.796,00 |
| 14.02.2024 | 130,14 | 130,28 | 129,64 | 129,66 | -0,08% | 1.119.458,00 |
| 13.02.2024 | 130,01 | 130,29 | 129,66 | 129,76 | -0,18% | 1.861.642,00 |
| 12.02.2024 | 130,44 | 130,80 | 130,00 | 130,00 | -0,39% | 1.398.525,00 |
| 09.02.2024 | 129,89 | 130,67 | 129,60 | 130,51 | 35,09% | 5.085.675,00 |
| 08.02.2024 | 95,72 | 96,66 | 95,09 | 96,61 | 1,42% | 209.670,00 |
| 07.02.2024 | 94,40 | 95,59 | 94,00 | 95,26 | 1,92% | 267.087,00 |
| 06.02.2024 | 91,25 | 93,50 | 91,25 | 93,47 | 2,28% | 343.740,00 |
| 05.02.2024 | 92,55 | 92,68 | 90,75 | 91,39 | -1,79% | 288.726,00 |
| 02.02.2024 | 92,56 | 93,87 | 92,12 | 93,06 | -0,96% | 172.719,00 |
| 01.02.2024 | 92,72 | 94,05 | 92,50 | 93,96 | 2,07% | 257.696,00 |
| 31.01.2024 | 93,42 | 93,72 | 91,94 | 92,05 | -1,39% | 301.961,00 |
| 30.01.2024 | 92,37 | 93,49 | 92,37 | 93,35 | 0,52% | 311.816,00 |
| 29.01.2024 | 91,83 | 93,47 | 91,26 | 92,87 | 1,50% | 279.717,00 |
| 26.01.2024 | 92,29 | 92,69 | 91,02 | 91,50 | 0,01% | 177.643,00 |
| 25.01.2024 | 90,84 | 91,56 | 90,00 | 91,49 | 2,62% | 223.853,00 |
| 24.01.2024 | 91,59 | 91,80 | 89,05 | 89,15 | -1,60% | 332.666,00 |
| 23.01.2024 | 92,58 | 93,13 | 89,78 | 90,60 | -2,18% | 373.833,00 |
| 22.01.2024 | 93,00 | 93,45 | 92,41 | 92,62 | 0,18% | 433.278,00 |
| 19.01.2024 | 91,38 | 92,51 | 89,86 | 92,45 | 2,80% | 945.695,00 |
| 18.01.2024 | 90,90 | 92,16 | 88,42 | 89,93 | -1,10% | 466.756,00 |
| 17.01.2024 | 88,64 | 91,67 | 87,45 | 90,93 | 6,71% | 1.867.912,00 |
| 16.01.2024 | 85,75 | 85,79 | 84,70 | 85,21 | -1,68% | 269.135,00 |
| 12.01.2024 | 89,70 | 89,70 | 86,51 | 86,67 | -2,17% | 214.202,00 |
| 11.01.2024 | 88,22 | 88,95 | 86,25 | 88,59 | -0,42% | 319.822,00 |
| 10.01.2024 | 88,27 | 89,17 | 87,18 | 88,96 | 0,62% | 210.987,00 |
| 09.01.2024 | 85,92 | 88,43 | 85,45 | 88,41 | 1,73% | 270.202,00 |
| 08.01.2024 | 85,22 | 86,91 | 84,53 | 86,91 | 2,37% | 420.094,00 |
| 05.01.2024 | 83,56 | 86,11 | 83,56 | 84,90 | 0,83% | 335.537,00 |
| 04.01.2024 | 83,20 | 84,20 | 82,80 | 84,20 | 0,54% | 378.947,00 |
| 03.01.2024 | 83,88 | 85,07 | 83,35 | 83,75 | -1,46% | 646.537,00 |
| 02.01.2024 | 83,99 | 86,79 | 82,29 | 84,99 | 0,39% | 1.081.793,00 |
| 29.12.2023 | 85,06 | 85,50 | 84,32 | 84,66 | -0,83% | 183.050,00 |
| 28.12.2023 | 86,20 | 86,35 | 84,72 | 85,37 | -0,74% | 238.935,00 |
| 27.12.2023 | 85,27 | 86,62 | 84,65 | 86,01 | 0,74% | 237.933,00 |
| 26.12.2023 | 84,88 | 86,42 | 84,14 | 85,38 | 0,90% | 274.900,00 |
| 22.12.2023 | 85,04 | 85,04 | 82,86 | 84,62 | 0,44% | 392.040,00 |
| 21.12.2023 | 84,33 | 86,57 | 82,67 | 84,25 | 1,47% | 587.684,00 |
| 20.12.2023 | 88,63 | 88,63 | 82,69 | 83,03 | -5,78% | 594.603,00 |