63,651$
-2,53%
Echtzeit-Aktienkurs Masco Corp.
Bid:
Ask:
Aktienkurse zur Masco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 63,36 | 64,00 | 62,26 | 63,66 | -2,51% | 2,00 |
| 05.03.2026 | 68,10 | 68,52 | 64,97 | 65,30 | -4,59% | 3.258.498,00 |
| 04.03.2026 | 68,22 | 68,63 | 67,20 | 68,44 | 0,60% | 1.840.557,00 |
| 03.03.2026 | 67,81 | 68,89 | 66,92 | 68,03 | -2,54% | 2.591.545,00 |
| 02.03.2026 | 72,23 | 72,23 | 69,32 | 69,80 | -2,54% | 2.156.815,00 |
| 27.02.2026 | 71,47 | 72,29 | 70,83 | 71,62 | -1,08% | 2.071.383,00 |
| 26.02.2026 | 72,46 | 72,77 | 70,92 | 72,40 | 0,75% | 2.112.487,00 |
| 25.02.2026 | 73,76 | 73,99 | 70,85 | 71,86 | -2,73% | 1.806.841,00 |
| 24.02.2026 | 74,18 | 75,40 | 73,78 | 73,88 | 0,08% | 2.330.290,00 |
| 23.02.2026 | 75,15 | 75,44 | 73,43 | 73,82 | -1,77% | 2.109.796,00 |
| 20.02.2026 | 74,97 | 76,83 | 74,24 | 75,15 | 0,11% | 3.092.858,00 |
| 19.02.2026 | 76,30 | 76,92 | 75,00 | 75,07 | -2,15% | 2.574.766,00 |
| 18.02.2026 | 76,43 | 77,85 | 75,89 | 76,72 | 0,72% | 2.852.226,00 |
| 17.02.2026 | 76,25 | 76,85 | 75,03 | 76,17 | -0,03% | 2.067.620,00 |
| 13.02.2026 | 75,72 | 76,63 | 74,98 | 76,19 | -1,74% | 2.651.212,00 |
| 12.02.2026 | 77,25 | 78,78 | 76,64 | 77,54 | 1,39% | 4.568.975,00 |
| 11.02.2026 | 76,88 | 77,00 | 75,32 | 76,48 | -1,72% | 5.039.607,00 |
| 10.02.2026 | 77,19 | 79,19 | 75,40 | 77,82 | 8,67% | 6.919.688,00 |
| 09.02.2026 | 72,96 | 73,71 | 71,34 | 71,61 | -1,73% | 4.762.618,00 |
| 06.02.2026 | 71,60 | 73,29 | 71,39 | 72,87 | 2,48% | 2.995.319,00 |
| 05.02.2026 | 70,95 | 71,83 | 70,28 | 71,11 | -0,42% | 3.238.729,00 |
| 04.02.2026 | 68,67 | 71,62 | 68,59 | 71,41 | 4,94% | 3.090.930,00 |
| 03.02.2026 | 66,09 | 69,25 | 65,99 | 68,05 | 2,22% | 2.824.115,00 |
| 02.02.2026 | 66,30 | 67,12 | 65,99 | 66,57 | 0,73% | 2.452.330,00 |
| 30.01.2026 | 65,60 | 66,16 | 65,10 | 66,09 | -0,29% | 1.903.670,00 |
| 29.01.2026 | 66,87 | 67,06 | 65,42 | 66,28 | -0,30% | 2.791.668,00 |
| 28.01.2026 | 67,23 | 67,75 | 66,07 | 66,48 | -1,03% | 2.931.835,00 |
| 27.01.2026 | 68,06 | 68,37 | 67,06 | 67,17 | -2,07% | 1.625.203,00 |
| 26.01.2026 | 68,57 | 68,83 | 67,77 | 68,59 | -0,20% | 1.830.107,00 |
| 23.01.2026 | 69,85 | 69,95 | 68,38 | 68,73 | -1,67% | 1.590.477,00 |
| 22.01.2026 | 70,57 | 70,96 | 69,31 | 69,90 | -0,40% | 2.050.906,00 |
| 21.01.2026 | 68,68 | 71,06 | 68,53 | 70,18 | 2,96% | 2.249.588,00 |
| 20.01.2026 | 69,24 | 70,14 | 68,14 | 68,16 | -3,28% | 2.555.766,00 |
| 16.01.2026 | 71,11 | 71,58 | 70,45 | 70,47 | -1,04% | 3.345.757,00 |
| 15.01.2026 | 70,57 | 71,40 | 70,09 | 71,21 | 1,63% | 1.622.315,00 |
| 14.01.2026 | 69,73 | 71,18 | 69,09 | 70,07 | 0,31% | 1.801.472,00 |
| 13.01.2026 | 69,63 | 70,22 | 69,21 | 69,85 | 0,43% | 1.750.606,00 |
| 12.01.2026 | 68,94 | 69,90 | 68,52 | 69,55 | 0,33% | 1.980.771,00 |
| 09.01.2026 | 67,97 | 69,51 | 66,62 | 69,32 | 3,12% | 3.013.115,00 |
| 08.01.2026 | 63,74 | 68,08 | 63,71 | 67,22 | 4,54% | 3.210.223,00 |
| 07.01.2026 | 66,37 | 66,37 | 63,70 | 64,30 | -2,62% | 2.689.309,00 |
| 06.01.2026 | 63,14 | 66,24 | 63,11 | 66,03 | 3,51% | 2.513.149,00 |
| 05.01.2026 | 63,96 | 65,65 | 63,72 | 63,79 | -1,05% | 2.346.557,00 |