18,300$
-0,27%
Echtzeit-Aktienkurs Mattel Inc.
Bid:
Ask:
Aktienkurse zur Mattel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 18,47 | 18,54 | 18,26 | 18,35 | -0,03% | 592.820,00 |
| 20.11.2024 | 18,24 | 18,52 | 18,16 | 18,35 | 0,22% | 6.820.969,00 |
| 19.11.2024 | 18,25 | 18,57 | 17,96 | 18,31 | -0,60% | 5.456.259,00 |
| 18.11.2024 | 18,62 | 18,70 | 18,36 | 18,42 | -1,34% | 2.788.138,00 |
| 15.11.2024 | 19,02 | 19,19 | 18,65 | 18,67 | -1,69% | 2.687.507,00 |
| 14.11.2024 | 18,78 | 19,18 | 18,78 | 18,99 | 1,06% | 1.682.405,00 |
| 13.11.2024 | 18,97 | 19,18 | 18,77 | 18,79 | -0,27% | 2.474.231,00 |
| 12.11.2024 | 19,28 | 19,38 | 18,80 | 18,84 | -3,16% | 3.128.384,00 |
| 11.11.2024 | 19,61 | 19,74 | 19,40 | 19,46 | -0,49% | 1.957.233,00 |
| 08.11.2024 | 19,27 | 19,92 | 19,21 | 19,55 | 0,88% | 2.468.715,00 |
| 07.11.2024 | 18,97 | 19,50 | 18,95 | 19,38 | 3,09% | 3.243.459,00 |
| 06.11.2024 | 20,40 | 20,43 | 18,69 | 18,80 | -6,98% | 4.343.848,00 |
| 05.11.2024 | 19,94 | 20,30 | 19,80 | 20,21 | 0,95% | 2.297.708,00 |
| 04.11.2024 | 19,90 | 20,29 | 19,86 | 20,02 | 0,55% | 1.968.782,00 |
| 01.11.2024 | 20,42 | 20,48 | 19,79 | 19,91 | -2,38% | 3.387.960,00 |
| 31.10.2024 | 20,39 | 20,60 | 20,22 | 20,40 | 0,22% | 2.372.600,00 |
| 30.10.2024 | 19,82 | 20,44 | 19,78 | 20,35 | 2,62% | 2.961.492,00 |
| 29.10.2024 | 19,69 | 20,07 | 19,54 | 19,83 | 0,56% | 3.448.013,00 |
| 28.10.2024 | 19,08 | 19,79 | 18,97 | 19,72 | 3,79% | 4.000.963,00 |
| 25.10.2024 | 18,73 | 19,30 | 18,71 | 19,00 | 2,32% | 3.705.896,00 |
| 24.10.2024 | 18,44 | 18,75 | 17,90 | 18,57 | 4,44% | 4.827.294,00 |
| 23.10.2024 | 17,97 | 18,11 | 17,70 | 17,78 | -1,82% | 4.024.892,00 |
| 22.10.2024 | 18,36 | 18,38 | 18,08 | 18,11 | -1,68% | 2.364.702,00 |
| 21.10.2024 | 18,99 | 19,07 | 18,40 | 18,42 | -3,36% | 2.862.301,00 |
| 18.10.2024 | 18,66 | 19,07 | 18,57 | 19,06 | 2,25% | 3.722.354,00 |
| 17.10.2024 | 18,72 | 18,72 | 18,54 | 18,64 | -0,32% | 1.962.408,00 |
| 16.10.2024 | 18,68 | 18,88 | 18,62 | 18,70 | 0,21% | 1.960.589,00 |
| 15.10.2024 | 18,86 | 19,12 | 18,59 | 18,66 | -1,22% | 2.272.449,00 |
| 14.10.2024 | 19,18 | 19,18 | 18,57 | 18,89 | -1,72% | 1.576.561,00 |
| 11.10.2024 | 19,31 | 19,46 | 19,18 | 19,22 | -0,52% | 2.236.893,00 |
| 10.10.2024 | 19,29 | 19,41 | 19,20 | 19,32 | 0,31% | 1.345.102,00 |
| 09.10.2024 | 19,27 | 19,35 | 19,16 | 19,26 | 0,00% | 1.207.757,00 |
| 08.10.2024 | 19,32 | 19,41 | 18,94 | 19,26 | -0,47% | 1.058.330,00 |
| 07.10.2024 | 19,21 | 19,37 | 19,00 | 19,35 | 0,47% | 993.495,00 |
| 04.10.2024 | 19,14 | 19,43 | 19,12 | 19,26 | 1,50% | 1.809.314,00 |
| 03.10.2024 | 18,95 | 19,02 | 18,69 | 18,98 | -0,03% | 1.619.639,00 |
| 02.10.2024 | 19,07 | 19,20 | 18,93 | 18,98 | -0,73% | 1.444.418,00 |
| 01.10.2024 | 19,07 | 19,20 | 18,83 | 19,12 | 0,42% | 1.781.580,00 |
| 30.09.2024 | 18,95 | 19,10 | 18,82 | 19,04 | 0,00% | 2.015.958,00 |
| 27.09.2024 | 19,16 | 19,28 | 18,86 | 19,04 | 0,13% | 1.684.974,00 |
| 26.09.2024 | 19,00 | 19,26 | 18,88 | 19,02 | 1,31% | 1.900.767,00 |
| 25.09.2024 | 19,12 | 19,17 | 18,72 | 18,77 | -1,98% | 2.015.730,00 |
| 24.09.2024 | 19,27 | 19,40 | 19,12 | 19,15 | 0,00% | 1.289.513,00 |
| 23.09.2024 | 19,37 | 19,37 | 19,02 | 19,15 | -0,42% | 1.880.219,00 |
| 20.09.2024 | 19,30 | 19,36 | 18,96 | 19,23 | -1,59% | 9.397.144,00 |
| 19.09.2024 | 19,77 | 19,80 | 19,34 | 19,54 | 0,54% | 2.498.933,00 |
| 18.09.2024 | 19,31 | 19,60 | 19,18 | 19,44 | 0,91% | 1.427.954,00 |
| 17.09.2024 | 19,10 | 19,35 | 19,00 | 19,26 | 1,26% | 1.318.027,00 |
| 16.09.2024 | 19,24 | 19,28 | 18,96 | 19,02 | 0,05% | 1.949.835,00 |
| 13.09.2024 | 18,59 | 19,15 | 18,59 | 19,01 | 2,62% | 3.445.098,00 |
| 12.09.2024 | 18,32 | 18,54 | 18,26 | 18,53 | 1,62% | 1.241.632,00 |
| 11.09.2024 | 18,50 | 18,50 | 18,01 | 18,23 | -1,94% | 2.249.016,00 |
| 10.09.2024 | 18,99 | 18,99 | 18,46 | 18,59 | -2,13% | 3.179.752,00 |
| 09.09.2024 | 18,43 | 19,05 | 18,16 | 19,00 | 3,01% | 3.075.099,00 |
| 06.09.2024 | 18,69 | 18,76 | 18,35 | 18,44 | -1,18% | 1.497.993,00 |
| 05.09.2024 | 18,79 | 18,82 | 18,51 | 18,66 | -0,27% | 1.540.204,00 |
| 04.09.2024 | 18,64 | 18,87 | 18,51 | 18,71 | 0,05% | 2.277.838,00 |
| 03.09.2024 | 18,93 | 18,99 | 18,64 | 18,70 | -1,48% | 1.554.057,00 |
| 30.08.2024 | 19,25 | 19,25 | 18,91 | 18,98 | -0,84% | 3.682.207,00 |
| 29.08.2024 | 19,30 | 19,41 | 19,07 | 19,14 | -0,67% | 2.399.613,00 |
| 28.08.2024 | 19,44 | 19,52 | 19,25 | 19,27 | -1,28% | 1.776.457,00 |
| 27.08.2024 | 19,50 | 19,59 | 19,42 | 19,52 | -0,20% | 1.441.755,00 |
| 26.08.2024 | 19,63 | 19,72 | 19,49 | 19,56 | 0,05% | 813.237,00 |
| 23.08.2024 | 19,25 | 19,56 | 19,25 | 19,55 | 1,69% | 1.661.263,00 |
| 22.08.2024 | 19,29 | 19,38 | 19,15 | 19,23 | -0,23% | 1.630.879,00 |
| 21.08.2024 | 19,15 | 19,35 | 19,03 | 19,27 | 1,42% | 1.625.947,00 |
| 20.08.2024 | 19,07 | 19,15 | 18,96 | 19,00 | -0,37% | 1.625.333,00 |
| 19.08.2024 | 19,22 | 19,36 | 19,05 | 19,07 | -0,78% | 1.943.068,00 |
| 16.08.2024 | 19,27 | 19,54 | 19,20 | 19,22 | -0,67% | 1.411.566,00 |
| 15.08.2024 | 19,37 | 19,49 | 19,17 | 19,35 | 1,68% | 1.309.261,00 |
| 14.08.2024 | 18,94 | 19,28 | 18,94 | 19,03 | 0,90% | 1.743.347,00 |
| 13.08.2024 | 18,58 | 18,93 | 18,50 | 18,86 | 1,51% | 2.151.136,00 |
| 12.08.2024 | 18,96 | 19,01 | 18,55 | 18,58 | -2,00% | 2.160.952,00 |
| 09.08.2024 | 19,03 | 19,11 | 18,79 | 18,96 | -0,26% | 2.599.668,00 |
| 08.08.2024 | 18,57 | 19,06 | 18,57 | 19,01 | 2,54% | 1.957.950,00 |
| 07.08.2024 | 18,85 | 19,30 | 18,52 | 18,54 | -1,12% | 2.429.842,00 |
| 06.08.2024 | 18,32 | 19,03 | 18,27 | 18,75 | 2,29% | 4.149.980,00 |
| 05.08.2024 | 18,09 | 18,60 | 17,90 | 18,33 | -3,12% | 2.482.618,00 |
| 02.08.2024 | 18,94 | 19,03 | 18,65 | 18,92 | -1,36% | 1.723.167,00 |
| 01.08.2024 | 19,30 | 19,56 | 19,14 | 19,18 | -0,62% | 2.620.188,00 |
| 31.07.2024 | 19,68 | 19,74 | 19,25 | 19,30 | -1,58% | 2.326.382,00 |
| 30.07.2024 | 19,31 | 19,68 | 19,19 | 19,61 | 1,76% | 2.136.056,00 |
| 29.07.2024 | 19,13 | 19,34 | 18,90 | 19,27 | 0,52% | 3.166.278,00 |
| 26.07.2024 | 19,05 | 19,29 | 18,84 | 19,17 | 1,37% | 3.451.955,00 |
| 25.07.2024 | 19,14 | 19,19 | 18,75 | 18,91 | -0,11% | 4.712.619,00 |
| 24.07.2024 | 17,70 | 19,16 | 17,59 | 18,93 | 9,80% | 10.102.601,00 |
| 23.07.2024 | 18,51 | 18,55 | 17,07 | 17,24 | -7,71% | 9.890.717,00 |
| 22.07.2024 | 16,26 | 19,53 | 16,01 | 18,68 | 15,10% | 34.741.008,00 |
| 19.07.2024 | 16,48 | 16,52 | 16,22 | 16,23 | -1,87% | 1.979.998,00 |
| 18.07.2024 | 16,66 | 16,96 | 16,53 | 16,54 | -0,96% | 3.525.744,00 |
| 17.07.2024 | 16,94 | 17,02 | 16,64 | 16,70 | -1,88% | 4.724.490,00 |
| 16.07.2024 | 16,79 | 17,03 | 16,61 | 17,02 | 1,73% | 2.582.486,00 |
| 15.07.2024 | 16,81 | 16,90 | 16,60 | 16,73 | -0,30% | 2.722.839,00 |
| 12.07.2024 | 16,96 | 16,99 | 16,77 | 16,78 | -0,30% | 1.508.427,00 |
| 11.07.2024 | 16,40 | 16,85 | 16,40 | 16,83 | 3,19% | 3.152.763,00 |
| 10.07.2024 | 16,03 | 16,32 | 16,02 | 16,31 | 1,81% | 2.611.765,00 |
| 09.07.2024 | 16,19 | 16,24 | 15,87 | 16,02 | -1,29% | 2.850.627,00 |
| 08.07.2024 | 16,22 | 16,41 | 16,16 | 16,23 | 0,37% | 2.792.755,00 |
| 05.07.2024 | 16,33 | 16,33 | 15,94 | 16,17 | -1,28% | 5.006.671,00 |
| 03.07.2024 | 16,31 | 16,39 | 16,09 | 16,38 | 0,80% | 2.104.002,00 |