18,230$
1,45%
Echtzeit-Aktienkurs Monro Muffler Brake Inc.
Bid:
Ask:
Aktienkurse zur Monro Muffler Brake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 18,15 | 18,57 | 17,83 | 18,21 | 1,28% | 615.991,00 |
| 30.09.2025 | 18,11 | 18,41 | 17,60 | 17,98 | -1,48% | 731.815,00 |
| 29.09.2025 | 18,79 | 18,79 | 18,13 | 18,25 | -2,30% | 1.216.389,00 |
| 26.09.2025 | 18,22 | 18,84 | 18,10 | 18,68 | 2,69% | 680.297,00 |
| 25.09.2025 | 18,27 | 18,27 | 17,74 | 18,19 | -1,09% | 1.090.452,00 |
| 24.09.2025 | 18,11 | 18,41 | 17,81 | 18,39 | 1,27% | 556.824,00 |
| 23.09.2025 | 18,04 | 18,49 | 18,01 | 18,16 | 1,45% | 826.143,00 |
| 22.09.2025 | 17,96 | 18,11 | 17,68 | 17,90 | -0,94% | 764.362,00 |
| 19.09.2025 | 18,21 | 18,21 | 17,71 | 18,07 | -1,15% | 1.340.945,00 |
| 18.09.2025 | 18,14 | 18,32 | 17,88 | 18,28 | 1,16% | 567.527,00 |
| 17.09.2025 | 18,08 | 18,92 | 17,95 | 18,07 | 0,56% | 729.130,00 |
| 16.09.2025 | 18,06 | 18,36 | 17,85 | 17,97 | 0,17% | 936.384,00 |
| 15.09.2025 | 17,37 | 18,03 | 17,11 | 17,94 | 3,64% | 786.772,00 |
| 12.09.2025 | 17,81 | 17,81 | 17,28 | 17,31 | -2,86% | 488.772,00 |
| 11.09.2025 | 16,90 | 17,94 | 16,90 | 17,82 | 5,38% | 856.534,00 |
| 10.09.2025 | 16,74 | 16,99 | 16,25 | 16,91 | 0,36% | 1.006.506,00 |
| 09.09.2025 | 17,41 | 17,62 | 16,66 | 16,85 | -4,10% | 1.175.834,00 |
| 08.09.2025 | 17,70 | 17,89 | 17,56 | 17,57 | -0,62% | 620.352,00 |
| 05.09.2025 | 17,31 | 17,83 | 17,09 | 17,68 | 2,97% | 760.919,00 |
| 04.09.2025 | 16,88 | 17,47 | 16,54 | 17,17 | 1,90% | 546.287,00 |
| 03.09.2025 | 16,53 | 17,00 | 16,43 | 16,85 | 2,18% | 504.206,00 |
| 02.09.2025 | 16,39 | 16,59 | 16,14 | 16,49 | -0,54% | 1.177.245,00 |
| 29.08.2025 | 17,04 | 17,26 | 16,55 | 16,58 | -2,53% | 789.725,00 |
| 28.08.2025 | 17,23 | 17,40 | 16,70 | 17,01 | -0,99% | 931.567,00 |
| 27.08.2025 | 16,85 | 17,21 | 16,75 | 17,18 | 2,26% | 773.354,00 |
| 26.08.2025 | 17,09 | 17,38 | 16,72 | 16,80 | -3,61% | 1.588.751,00 |
| 25.08.2025 | 17,26 | 17,59 | 16,99 | 17,43 | 0,81% | 1.079.893,00 |
| 22.08.2025 | 16,11 | 17,35 | 15,99 | 17,29 | 10,06% | 1.259.784,00 |
| 21.08.2025 | 15,93 | 16,00 | 15,61 | 15,71 | -2,18% | 536.786,00 |
| 20.08.2025 | 15,88 | 16,12 | 15,58 | 16,06 | 1,13% | 1.653.540,00 |
| 19.08.2025 | 15,58 | 16,07 | 15,51 | 15,88 | 2,19% | 465.315,00 |
| 18.08.2025 | 15,85 | 15,96 | 15,54 | 15,54 | -1,02% | 559.276,00 |
| 15.08.2025 | 15,93 | 16,04 | 15,59 | 15,70 | -1,32% | 766.994,00 |
| 14.08.2025 | 16,09 | 16,09 | 15,59 | 15,91 | -2,75% | 476.122,00 |
| 13.08.2025 | 15,75 | 16,45 | 15,46 | 16,36 | 4,54% | 958.321,00 |
| 12.08.2025 | 15,42 | 16,04 | 15,20 | 15,65 | 2,29% | 583.999,00 |
| 11.08.2025 | 15,35 | 15,62 | 14,92 | 15,30 | 0,79% | 1.239.159,00 |
| 08.08.2025 | 15,48 | 15,62 | 14,87 | 15,18 | -2,18% | 642.450,00 |
| 07.08.2025 | 15,38 | 15,57 | 14,94 | 15,52 | 1,56% | 800.582,00 |
| 06.08.2025 | 15,40 | 15,43 | 14,86 | 15,28 | -0,91% | 971.853,00 |
| 05.08.2025 | 14,57 | 15,63 | 14,46 | 15,42 | 6,93% | 1.180.107,00 |
| 04.08.2025 | 14,13 | 14,86 | 13,96 | 14,42 | 2,34% | 1.168.673,00 |
| 01.08.2025 | 13,97 | 14,43 | 13,37 | 14,09 | -0,04% | 1.682.638,00 |
| 31.07.2025 | 13,13 | 14,35 | 12,26 | 14,10 | 7,84% | 2.087.404,00 |
| 30.07.2025 | 17,17 | 17,17 | 12,36 | 13,07 | -19,96% | 2.735.898,00 |
| 29.07.2025 | 16,27 | 16,66 | 16,03 | 16,33 | 0,18% | 1.502.046,00 |
| 28.07.2025 | 15,81 | 16,35 | 15,75 | 16,30 | 3,10% | 1.124.890,00 |
| 25.07.2025 | 16,08 | 16,08 | 15,53 | 15,81 | -0,19% | 675.892,00 |
| 24.07.2025 | 16,49 | 16,49 | 15,72 | 15,84 | -4,86% | 1.187.717,00 |
| 23.07.2025 | 16,66 | 17,00 | 16,41 | 16,65 | 0,00% | 1.054.055,00 |
| 22.07.2025 | 14,88 | 16,66 | 14,88 | 16,65 | 11,82% | 1.313.220,00 |
| 21.07.2025 | 14,71 | 14,96 | 14,63 | 14,89 | 2,97% | 1.733.381,00 |
| 18.07.2025 | 15,05 | 15,09 | 14,38 | 14,46 | -2,82% | 560.678,00 |
| 17.07.2025 | 15,12 | 15,40 | 14,80 | 14,88 | 0,34% | 838.568,00 |
| 16.07.2025 | 15,15 | 15,51 | 14,50 | 14,83 | -1,13% | 558.412,00 |
| 15.07.2025 | 15,81 | 15,95 | 14,98 | 15,00 | -4,46% | 480.849,00 |
| 14.07.2025 | 16,06 | 16,11 | 15,60 | 15,70 | -2,61% | 618.605,00 |
| 11.07.2025 | 16,00 | 16,21 | 15,70 | 16,12 | -0,25% | 325.878,00 |
| 10.07.2025 | 15,86 | 16,46 | 15,80 | 16,16 | 2,60% | 403.546,00 |
| 09.07.2025 | 15,90 | 15,93 | 15,41 | 15,75 | -1,07% | 745.566,00 |
| 08.07.2025 | 15,83 | 16,08 | 15,55 | 15,92 | 0,89% | 487.536,00 |
| 07.07.2025 | 16,47 | 16,57 | 15,67 | 15,78 | -5,11% | 649.381,00 |
| 03.07.2025 | 16,68 | 16,78 | 16,24 | 16,63 | 0,05% | 418.832,00 |
| 02.07.2025 | 15,96 | 16,66 | 15,92 | 16,62 | 4,08% | 819.326,00 |
| 01.07.2025 | 14,74 | 16,32 | 14,72 | 15,97 | 7,11% | 1.143.805,00 |
| 30.06.2025 | 14,75 | 15,00 | 14,40 | 14,91 | 1,64% | 982.433,00 |
| 27.06.2025 | 13,90 | 14,72 | 13,86 | 14,67 | 5,77% | 922.350,00 |
| 26.06.2025 | 13,74 | 14,00 | 13,51 | 13,87 | 1,09% | 990.133,00 |
| 25.06.2025 | 14,53 | 14,53 | 13,65 | 13,72 | -5,12% | 648.662,00 |
| 24.06.2025 | 14,85 | 14,85 | 14,20 | 14,46 | -1,90% | 691.487,00 |
| 23.06.2025 | 14,13 | 14,85 | 14,00 | 14,74 | 3,15% | 1.183.904,00 |
| 20.06.2025 | 14,23 | 14,37 | 14,00 | 14,29 | 1,28% | 1.529.700,00 |
| 18.06.2025 | 14,42 | 14,72 | 14,07 | 14,11 | -2,01% | 734.828,00 |
| 17.06.2025 | 14,59 | 15,00 | 14,36 | 14,40 | -2,37% | 841.058,00 |
| 16.06.2025 | 14,88 | 14,95 | 14,55 | 14,75 | 0,96% | 496.193,00 |
| 13.06.2025 | 15,41 | 15,68 | 14,56 | 14,61 | -6,65% | 831.166,00 |
| 12.06.2025 | 15,41 | 15,70 | 15,31 | 15,65 | 0,19% | 620.608,00 |
| 11.06.2025 | 16,73 | 16,80 | 15,60 | 15,62 | -6,19% | 1.077.858,00 |
| 10.06.2025 | 17,41 | 17,41 | 16,60 | 16,65 | -3,53% | 842.154,00 |
| 09.06.2025 | 16,51 | 17,42 | 16,47 | 17,26 | 6,48% | 1.130.486,00 |
| 06.06.2025 | 16,12 | 16,27 | 15,91 | 16,21 | 2,27% | 661.287,00 |
| 05.06.2025 | 15,88 | 16,07 | 15,70 | 15,85 | -0,69% | 599.452,00 |
| 04.06.2025 | 15,89 | 16,20 | 15,73 | 15,96 | -1,18% | 730.000,00 |
| 03.06.2025 | 15,40 | 16,30 | 15,22 | 16,15 | 3,53% | 986.289,00 |
| 02.06.2025 | 15,21 | 16,06 | 14,93 | 15,60 | 1,76% | 1.916.437,00 |
| 30.05.2025 | 15,62 | 16,06 | 15,20 | 15,33 | -3,46% | 1.333.498,00 |
| 29.05.2025 | 16,80 | 16,85 | 15,37 | 15,88 | -5,19% | 1.777.197,00 |
| 28.05.2025 | 16,70 | 17,95 | 16,14 | 16,75 | 31,17% | 3.947.513,00 |
| 27.05.2025 | 12,81 | 13,00 | 12,53 | 12,77 | 0,87% | 1.134.654,00 |
| 23.05.2025 | 12,55 | 12,68 | 12,36 | 12,66 | -1,09% | 916.751,00 |
| 22.05.2025 | 12,44 | 12,96 | 12,43 | 12,80 | 3,48% | 1.465.162,00 |
| 21.05.2025 | 13,52 | 13,55 | 12,24 | 12,37 | -9,84% | 1.082.109,00 |
| 20.05.2025 | 13,80 | 14,01 | 13,56 | 13,72 | -0,36% | 1.038.531,00 |
| 19.05.2025 | 13,35 | 13,94 | 13,33 | 13,77 | 1,40% | 832.274,00 |
| 16.05.2025 | 12,96 | 13,69 | 12,91 | 13,58 | 5,03% | 1.063.210,00 |
| 15.05.2025 | 12,86 | 13,02 | 12,72 | 12,93 | -0,39% | 667.170,00 |
| 14.05.2025 | 12,87 | 13,14 | 12,67 | 12,98 | 1,56% | 977.412,00 |
| 13.05.2025 | 13,15 | 13,19 | 12,77 | 12,78 | -2,22% | 818.340,00 |
| 12.05.2025 | 13,00 | 13,44 | 12,88 | 13,07 | 6,96% | 1.154.536,00 |
| 09.05.2025 | 12,86 | 13,02 | 12,20 | 12,22 | -4,23% | 926.328,00 |