20,195$
-3,79%
Echtzeit-Aktienkurs Mattel Inc.
Bid:
Ask:
Aktienkurse zur Mattel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 21,00 | 21,10 | 20,14 | 20,21 | -3,72% | 3.639.038,00 |
| 11.12.2025 | 20,94 | 21,38 | 20,86 | 20,99 | 0,33% | 3.493.251,00 |
| 10.12.2025 | 20,26 | 20,98 | 20,21 | 20,92 | 3,56% | 4.249.812,00 |
| 09.12.2025 | 20,40 | 20,50 | 19,84 | 20,20 | -1,13% | 3.654.400,00 |
| 08.12.2025 | 21,15 | 21,27 | 20,10 | 20,43 | -3,40% | 7.186.508,00 |
| 05.12.2025 | 21,17 | 21,35 | 21,09 | 21,15 | 0,09% | 2.989.794,00 |
| 04.12.2025 | 21,19 | 21,39 | 21,02 | 21,13 | -0,47% | 2.697.584,00 |
| 03.12.2025 | 20,36 | 21,32 | 20,30 | 21,23 | 4,48% | 5.497.850,00 |
| 02.12.2025 | 20,99 | 21,06 | 20,15 | 20,32 | -3,10% | 4.067.355,00 |
| 01.12.2025 | 21,05 | 21,32 | 20,90 | 20,97 | -0,71% | 3.595.196,00 |
| 28.11.2025 | 21,21 | 21,40 | 21,05 | 21,12 | -0,56% | 2.202.223,00 |
| 26.11.2025 | 20,75 | 21,45 | 20,60 | 21,24 | 2,31% | 5.267.943,00 |
| 25.11.2025 | 20,09 | 20,91 | 20,06 | 20,76 | 3,54% | 4.401.829,00 |
| 24.11.2025 | 19,80 | 20,31 | 19,73 | 20,05 | 1,11% | 3.389.349,00 |
| 21.11.2025 | 19,20 | 19,98 | 19,13 | 19,83 | 4,40% | 3.359.914,00 |
| 20.11.2025 | 18,93 | 19,39 | 18,71 | 19,00 | 2,29% | 4.491.740,00 |
| 19.11.2025 | 18,74 | 18,91 | 18,47 | 18,57 | -0,83% | 2.888.081,00 |
| 18.11.2025 | 18,50 | 18,85 | 18,32 | 18,73 | 0,03% | 3.034.638,00 |
| 17.11.2025 | 19,12 | 19,24 | 18,69 | 18,72 | -3,21% | 3.597.623,00 |
| 14.11.2025 | 19,35 | 19,56 | 19,12 | 19,34 | -1,20% | 3.182.859,00 |
| 13.11.2025 | 19,50 | 19,76 | 19,46 | 19,58 | -0,13% | 2.722.354,00 |
| 12.11.2025 | 19,38 | 19,74 | 19,23 | 19,60 | 1,92% | 2.993.127,00 |
| 11.11.2025 | 19,27 | 19,40 | 19,21 | 19,23 | 0,37% | 3.125.494,00 |
| 10.11.2025 | 18,83 | 19,18 | 18,80 | 19,16 | 2,30% | 2.711.362,00 |
| 07.11.2025 | 18,63 | 18,91 | 18,52 | 18,73 | 0,32% | 2.984.731,00 |
| 06.11.2025 | 19,10 | 19,40 | 18,63 | 18,67 | -2,02% | 3.361.061,00 |
| 05.11.2025 | 18,34 | 19,17 | 18,32 | 19,06 | 3,96% | 4.502.129,00 |
| 04.11.2025 | 18,29 | 18,48 | 18,23 | 18,33 | -0,54% | 3.237.277,00 |
| 03.11.2025 | 18,30 | 18,57 | 18,12 | 18,43 | 0,27% | 4.423.350,00 |
| 31.10.2025 | 18,50 | 18,54 | 18,07 | 18,38 | -1,13% | 4.979.025,00 |
| 30.10.2025 | 18,79 | 19,09 | 18,56 | 18,59 | -2,36% | 4.315.773,00 |
| 29.10.2025 | 19,14 | 19,41 | 18,96 | 19,04 | -0,99% | 3.666.114,00 |
| 28.10.2025 | 18,98 | 19,44 | 18,66 | 19,23 | 1,00% | 3.812.823,00 |
| 27.10.2025 | 18,62 | 19,34 | 18,58 | 19,04 | 3,20% | 5.041.242,00 |
| 24.10.2025 | 19,19 | 19,21 | 18,41 | 18,45 | -3,81% | 5.847.231,00 |
| 23.10.2025 | 18,13 | 19,29 | 18,11 | 19,18 | 4,81% | 6.487.996,00 |
| 22.10.2025 | 17,55 | 18,87 | 17,00 | 18,30 | -2,76% | 9.487.143,00 |
| 21.10.2025 | 18,36 | 19,00 | 18,27 | 18,82 | 2,45% | 6.051.113,00 |
| 20.10.2025 | 18,43 | 18,54 | 18,27 | 18,37 | -0,22% | 3.004.503,00 |
| 17.10.2025 | 18,14 | 18,49 | 18,06 | 18,41 | 1,71% | 3.490.402,00 |
| 16.10.2025 | 17,87 | 18,22 | 17,79 | 18,10 | 1,29% | 3.671.354,00 |
| 15.10.2025 | 18,00 | 18,25 | 17,74 | 17,87 | 0,39% | 2.940.053,00 |
| 14.10.2025 | 17,00 | 18,01 | 16,95 | 17,80 | 2,89% | 3.564.345,00 |
| 13.10.2025 | 17,30 | 17,47 | 17,26 | 17,30 | 1,17% | 3.609.030,00 |
| 10.10.2025 | 18,16 | 18,16 | 17,04 | 17,10 | -5,52% | 5.605.412,00 |
| 09.10.2025 | 18,49 | 18,50 | 18,01 | 18,10 | -1,68% | 3.524.967,00 |
| 08.10.2025 | 18,02 | 18,43 | 17,88 | 18,41 | 2,28% | 2.967.368,00 |
| 07.10.2025 | 18,08 | 18,22 | 17,89 | 18,00 | -0,39% | 3.979.942,00 |
| 06.10.2025 | 18,04 | 19,13 | 17,86 | 18,07 | 0,03% | 9.775.960,00 |
| 03.10.2025 | 17,31 | 18,24 | 17,29 | 18,07 | 4,91% | 684.346,00 |
| 02.10.2025 | 17,36 | 17,41 | 16,95 | 17,22 | -0,35% | 3.292.986,00 |
| 01.10.2025 | 16,85 | 17,32 | 16,75 | 17,28 | 2,67% | 3.449.609,00 |
| 30.09.2025 | 16,94 | 16,96 | 16,56 | 16,83 | -0,77% | 2.671.847,00 |
| 29.09.2025 | 17,00 | 17,00 | 16,62 | 16,96 | 0,36% | 2.461.851,00 |
| 26.09.2025 | 16,71 | 16,93 | 16,63 | 16,90 | 1,44% | 2.639.636,00 |
| 25.09.2025 | 17,06 | 17,10 | 16,63 | 16,66 | -2,69% | 3.055.564,00 |
| 24.09.2025 | 17,06 | 17,15 | 16,90 | 17,12 | 0,41% | 2.237.940,00 |
| 23.09.2025 | 17,15 | 17,24 | 17,04 | 17,05 | -0,18% | 2.069.573,00 |
| 22.09.2025 | 17,09 | 17,38 | 16,99 | 17,08 | 0,00% | 3.009.280,00 |
| 19.09.2025 | 17,30 | 17,30 | 16,93 | 17,08 | -1,39% | 4.899.530,00 |
| 18.09.2025 | 17,30 | 17,40 | 17,11 | 17,32 | 0,49% | 2.946.147,00 |
| 17.09.2025 | 17,44 | 17,55 | 17,07 | 17,24 | -0,83% | 3.765.267,00 |
| 16.09.2025 | 17,48 | 17,52 | 17,20 | 17,38 | -0,23% | 3.096.895,00 |
| 15.09.2025 | 17,92 | 17,93 | 17,38 | 17,42 | -1,80% | 3.414.531,00 |
| 12.09.2025 | 17,87 | 17,91 | 17,72 | 17,74 | -1,44% | 3.184.028,00 |
| 11.09.2025 | 17,93 | 18,10 | 17,86 | 18,00 | 0,39% | 3.267.936,00 |
| 10.09.2025 | 18,20 | 18,22 | 17,67 | 17,93 | -2,18% | 2.973.923,00 |
| 09.09.2025 | 18,41 | 18,51 | 18,21 | 18,33 | -0,92% | 2.137.681,00 |
| 08.09.2025 | 18,71 | 18,71 | 18,22 | 18,50 | -1,70% | 2.436.073,00 |
| 05.09.2025 | 18,70 | 19,08 | 18,65 | 18,82 | 0,91% | 2.515.177,00 |
| 04.09.2025 | 18,30 | 18,67 | 18,12 | 18,65 | 2,36% | 2.418.247,00 |
| 03.09.2025 | 18,05 | 18,33 | 18,00 | 18,22 | 0,55% | 1.951.561,00 |
| 02.09.2025 | 18,09 | 18,18 | 17,89 | 18,12 | -0,98% | 3.303.631,00 |
| 29.08.2025 | 18,40 | 18,47 | 18,11 | 18,30 | -0,87% | 2.924.492,00 |
| 28.08.2025 | 18,69 | 18,69 | 18,17 | 18,46 | -0,38% | 2.501.232,00 |
| 27.08.2025 | 18,55 | 18,79 | 18,52 | 18,53 | 0,00% | 2.930.035,00 |
| 26.08.2025 | 18,35 | 18,69 | 18,31 | 18,53 | 1,37% | 2.776.486,00 |
| 25.08.2025 | 18,29 | 18,34 | 18,15 | 18,28 | -0,44% | 2.385.937,00 |
| 22.08.2025 | 17,89 | 18,44 | 17,80 | 18,36 | 3,32% | 2.408.632,00 |
| 21.08.2025 | 17,51 | 17,80 | 17,50 | 17,77 | 0,40% | 2.539.221,00 |
| 20.08.2025 | 17,58 | 17,82 | 17,41 | 17,70 | 0,23% | 3.644.986,00 |
| 19.08.2025 | 17,98 | 18,16 | 17,65 | 17,66 | -1,62% | 3.095.112,00 |
| 18.08.2025 | 18,20 | 18,22 | 17,91 | 17,95 | -1,27% | 3.063.121,00 |
| 15.08.2025 | 18,35 | 18,36 | 18,08 | 18,18 | -0,55% | 2.710.113,00 |
| 14.08.2025 | 18,04 | 18,33 | 18,00 | 18,28 | 0,05% | 2.768.963,00 |
| 13.08.2025 | 18,02 | 18,30 | 17,89 | 18,27 | 1,84% | 3.712.114,00 |
| 12.08.2025 | 17,50 | 17,96 | 17,41 | 17,94 | 3,40% | 4.499.346,00 |
| 11.08.2025 | 17,14 | 17,45 | 17,13 | 17,35 | 1,28% | 3.147.163,00 |
| 08.08.2025 | 17,33 | 17,39 | 17,10 | 17,13 | -0,93% | 3.900.163,00 |
| 07.08.2025 | 17,41 | 17,44 | 17,09 | 17,29 | -0,06% | 5.301.751,00 |
| 06.08.2025 | 17,14 | 17,40 | 17,05 | 17,30 | 1,82% | 4.545.014,00 |
| 05.08.2025 | 17,06 | 17,15 | 16,94 | 16,99 | -0,12% | 5.058.252,00 |
| 04.08.2025 | 16,99 | 17,15 | 16,88 | 17,01 | 0,89% | 4.272.260,00 |
| 01.08.2025 | 16,91 | 17,10 | 16,73 | 16,86 | -0,88% | 5.349.732,00 |
| 31.07.2025 | 17,12 | 17,16 | 16,81 | 17,01 | -0,82% | 5.150.960,00 |
| 30.07.2025 | 17,42 | 17,49 | 17,09 | 17,15 | -1,58% | 5.375.304,00 |
| 29.07.2025 | 17,66 | 17,76 | 17,25 | 17,43 | -1,33% | 4.648.155,00 |
| 28.07.2025 | 17,54 | 17,82 | 17,27 | 17,66 | 1,29% | 6.980.574,00 |
| 25.07.2025 | 17,06 | 17,50 | 16,83 | 17,44 | 3,23% | 10.169.833,00 |
| 24.07.2025 | 18,88 | 18,97 | 16,87 | 16,89 | -16,39% | 17.431.195,00 |