70,960$
0,38%
Echtzeit-Aktienkurs Masco Corp.
Bid:
Ask:
Aktienkurse zur Masco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 70,35 | 71,56 | 70,35 | 70,96 | 0,38% | 152.300,00 |
| 28.05.2026 | 69,12 | 71,10 | 68,70 | 70,69 | 1,25% | 2.478.398,00 |
| 27.05.2026 | 69,98 | 71,32 | 69,37 | 69,82 | 1,34% | 2.019.084,00 |
| 26.05.2026 | 67,51 | 69,02 | 67,37 | 68,90 | 2,44% | 2.092.803,00 |
| 22.05.2026 | 66,91 | 67,65 | 66,24 | 67,26 | 0,16% | 2.337.703,00 |
| 21.05.2026 | 65,62 | 67,55 | 64,94 | 67,15 | 0,70% | 2.322.026,00 |
| 20.05.2026 | 64,23 | 67,10 | 63,97 | 66,68 | 3,43% | 2.197.449,00 |
| 19.05.2026 | 65,08 | 65,08 | 63,25 | 64,47 | -1,62% | 3.041.157,00 |
| 18.05.2026 | 65,55 | 66,53 | 65,33 | 65,53 | 0,60% | 1.739.561,00 |
| 15.05.2026 | 67,65 | 67,68 | 64,96 | 65,14 | -4,57% | 3.435.743,00 |
| 14.05.2026 | 68,34 | 68,82 | 67,55 | 68,26 | 1,16% | 2.950.579,00 |
| 13.05.2026 | 68,98 | 70,23 | 66,56 | 67,48 | -3,32% | 4.808.873,00 |
| 12.05.2026 | 70,90 | 71,53 | 69,14 | 69,80 | -1,12% | 3.154.809,00 |
| 11.05.2026 | 71,17 | 71,60 | 70,39 | 70,59 | -1,60% | 2.576.405,00 |
| 08.05.2026 | 72,22 | 72,69 | 71,07 | 71,74 | -0,26% | 2.780.860,00 |
| 07.05.2026 | 73,28 | 74,35 | 71,59 | 71,93 | -0,03% | 3.092.966,00 |
| 06.05.2026 | 71,83 | 72,95 | 71,47 | 71,95 | 2,19% | 2.786.601,00 |
| 05.05.2026 | 68,95 | 70,76 | 68,95 | 70,41 | 2,80% | 2.364.110,00 |
| 04.05.2026 | 70,60 | 70,93 | 68,42 | 68,49 | -3,86% | 2.266.156,00 |
| 01.05.2026 | 72,21 | 72,81 | 71,14 | 71,24 | -0,81% | 1.991.449,00 |
| 30.04.2026 | 71,23 | 72,39 | 70,80 | 71,82 | 0,79% | 2.861.505,00 |
| 29.04.2026 | 73,97 | 74,21 | 71,09 | 71,26 | -4,14% | 2.612.368,00 |
| 28.04.2026 | 74,47 | 75,00 | 73,29 | 74,34 | 0,13% | 3.454.328,00 |
| 27.04.2026 | 74,49 | 75,44 | 74,01 | 74,24 | 0,08% | 2.890.307,00 |
| 24.04.2026 | 75,22 | 75,55 | 73,46 | 74,18 | -1,62% | 4.076.566,00 |
| 23.04.2026 | 74,86 | 76,06 | 74,35 | 75,40 | 1,95% | 6.177.452,00 |
| 22.04.2026 | 74,17 | 76,10 | 72,93 | 73,96 | 10,78% | 8.453.193,00 |
| 21.04.2026 | 66,32 | 67,71 | 65,51 | 66,76 | 0,12% | 6.209.170,00 |
| 20.04.2026 | 65,64 | 66,74 | 65,03 | 66,68 | 0,15% | 3.906.862,00 |
| 17.04.2026 | 65,51 | 67,84 | 64,86 | 66,58 | 4,47% | 3.074.553,00 |
| 16.04.2026 | 63,60 | 64,39 | 63,25 | 63,73 | 0,89% | 2.831.517,00 |
| 15.04.2026 | 64,72 | 65,04 | 62,82 | 63,17 | -2,68% | 3.245.060,00 |
| 14.04.2026 | 64,26 | 65,45 | 63,78 | 64,91 | 0,93% | 2.962.386,00 |
| 13.04.2026 | 63,20 | 64,37 | 62,03 | 64,31 | 2,13% | 2.807.700,00 |
| 10.04.2026 | 63,61 | 63,77 | 62,66 | 62,97 | -0,71% | 1.770.243,00 |
| 09.04.2026 | 61,60 | 63,89 | 61,56 | 63,42 | 1,91% | 2.727.542,00 |
| 08.04.2026 | 61,79 | 63,04 | 61,54 | 62,23 | 5,30% | 2.953.707,00 |
| 07.04.2026 | 58,93 | 59,72 | 58,77 | 59,10 | -0,99% | 2.599.985,00 |
| 06.04.2026 | 58,87 | 59,78 | 58,52 | 59,69 | 0,96% | 1.448.785,00 |
| 02.04.2026 | 59,04 | 61,07 | 58,41 | 59,12 | -2,59% | 2.056.176,00 |
| 01.04.2026 | 60,81 | 61,31 | 60,01 | 60,69 | 0,53% | 2.098.846,00 |
| 31.03.2026 | 59,77 | 61,39 | 58,83 | 60,37 | 3,02% | 2.376.363,00 |
| 30.03.2026 | 60,12 | 60,13 | 58,45 | 58,60 | -1,51% | 2.401.455,00 |
| 27.03.2026 | 59,91 | 60,66 | 59,38 | 59,50 | -1,15% | 2.041.074,00 |
| 26.03.2026 | 60,95 | 61,64 | 59,95 | 60,19 | -2,16% | 1.651.182,00 |
| 25.03.2026 | 61,21 | 61,68 | 59,96 | 61,52 | 1,90% | 2.014.727,00 |
| 24.03.2026 | 59,12 | 60,96 | 58,91 | 60,37 | 0,48% | 2.395.765,00 |
| 23.03.2026 | 59,71 | 61,34 | 59,71 | 60,08 | 2,11% | 2.685.402,00 |
| 20.03.2026 | 59,75 | 60,04 | 58,17 | 58,84 | -1,47% | 7.569.548,00 |
| 19.03.2026 | 59,45 | 59,83 | 58,45 | 59,72 | -0,33% | 2.920.052,00 |
| 18.03.2026 | 61,86 | 62,16 | 59,73 | 59,92 | -2,96% | 2.460.061,00 |
| 17.03.2026 | 62,44 | 62,90 | 61,34 | 61,75 | -0,56% | 2.061.249,00 |
| 16.03.2026 | 62,20 | 62,70 | 61,75 | 62,10 | 0,94% | 2.318.568,00 |
| 13.03.2026 | 61,60 | 62,09 | 61,01 | 61,52 | 1,42% | 2.191.874,00 |
| 12.03.2026 | 61,83 | 62,41 | 60,51 | 60,66 | -2,93% | 2.389.536,00 |
| 11.03.2026 | 63,82 | 63,82 | 62,23 | 62,49 | -1,54% | 1.595.791,00 |
| 10.03.2026 | 63,86 | 65,14 | 63,09 | 63,47 | -1,20% | 2.203.690,00 |
| 09.03.2026 | 62,25 | 64,27 | 61,30 | 64,24 | 0,91% | 3.109.621,00 |
| 06.03.2026 | 63,36 | 64,00 | 62,26 | 63,66 | -2,51% | 2.378.446,00 |
| 05.03.2026 | 67,59 | 68,52 | 64,97 | 65,30 | -4,59% | 3.258.532,00 |
| 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 |