Monro Muffler Brake Inc.
[WKN: 882462 | ISIN: US6102361010]
Aktienkurse
14,590$ 0,83%
Echtzeit-Aktienkurs Monro Muffler Brake Inc.
Bid: Ask:

Aktienkurse zur Monro Muffler Brake Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.04.2025 14,41 14,82 13,83 14,59 0,86% 1.093.550,00
31.03.2025 15,28 15,61 14,09 14,47 -9,14% 2.600.457,00
28.03.2025 16,43 16,43 15,68 15,92 -3,46% 570.072,00
27.03.2025 16,41 16,74 16,23 16,49 0,79% 761.595,00
26.03.2025 16,06 16,38 15,93 16,36 2,00% 725.108,00
25.03.2025 16,63 16,63 16,01 16,04 -3,89% 790.672,00
24.03.2025 17,44 17,60 16,60 16,69 -2,97% 857.522,00
21.03.2025 16,90 17,34 16,79 17,20 0,88% 2.247.463,00
20.03.2025 17,02 17,18 16,92 17,05 -0,06% 740.367,00
19.03.2025 16,94 17,24 16,85 17,06 1,25% 807.934,00
18.03.2025 16,73 16,89 16,36 16,85 0,00% 685.882,00
17.03.2025 16,39 16,87 16,23 16,85 3,00% 966.999,00
14.03.2025 16,23 16,50 15,81 16,36 1,93% 610.737,00
13.03.2025 16,20 16,59 15,75 16,05 -0,93% 680.843,00
12.03.2025 16,56 16,60 15,93 16,20 -1,73% 730.818,00
11.03.2025 17,67 17,67 16,08 16,49 -3,60% 723.677,00
10.03.2025 16,62 17,42 16,59 17,10 2,21% 1.209.124,00
07.03.2025 16,77 17,10 16,64 16,73 -0,54% 981.751,00
06.03.2025 16,22 16,87 16,08 16,82 2,78% 1.133.139,00
05.03.2025 16,94 17,45 15,98 16,37 -2,71% 818.114,00
04.03.2025 17,35 17,35 16,78 16,82 -3,67% 865.425,00
03.03.2025 17,90 17,98 17,44 17,46 -1,97% 1.087.045,00
28.02.2025 17,65 17,85 17,49 17,81 0,79% 980.828,00
27.02.2025 18,30 18,41 17,65 17,67 -4,23% 1.161.522,00
26.02.2025 18,71 18,72 17,85 18,45 -1,23% 964.244,00
25.02.2025 18,23 18,78 18,15 18,68 1,08% 881.533,00
24.02.2025 18,75 18,75 18,26 18,48 -1,23% 846.719,00
21.02.2025 19,50 19,68 18,51 18,71 -2,60% 741.269,00
20.02.2025 19,15 19,45 18,90 19,21 -0,31% 930.780,00
19.02.2025 19,26 19,48 19,00 19,27 -0,87% 508.342,00
18.02.2025 19,78 19,92 19,34 19,44 -1,72% 951.910,00
14.02.2025 19,35 19,91 19,35 19,78 3,51% 635.578,00
13.02.2025 19,25 19,59 19,10 19,11 0,00% 447.464,00
12.02.2025 19,36 19,74 18,95 19,11 -2,65% 603.524,00
11.02.2025 19,35 19,65 18,95 19,63 0,62% 966.435,00
10.02.2025 19,13 19,58 19,01 19,51 3,12% 718.011,00
07.02.2025 19,63 19,77 18,74 18,92 -4,20% 937.845,00
06.02.2025 19,43 20,14 19,43 19,75 3,03% 895.673,00
05.02.2025 18,88 19,20 18,71 19,17 1,64% 726.626,00
04.02.2025 18,48 19,06 18,29 18,86 1,56% 821.164,00
03.02.2025 19,25 19,37 18,47 18,57 -5,45% 1.270.983,00
31.01.2025 19,44 20,03 19,03 19,64 0,20% 1.580.218,00
30.01.2025 20,31 20,35 18,95 19,60 -3,47% 1.502.913,00
29.01.2025 20,21 21,09 19,39 20,31 -7,75% 2.321.306,00
28.01.2025 21,85 22,11 21,41 22,01 0,50% 874.276,00
27.01.2025 21,99 22,46 21,80 21,90 -0,45% 939.848,00
24.01.2025 21,69 22,13 21,51 22,00 1,85% 673.016,00
23.01.2025 21,49 21,87 21,38 21,60 -0,32% 543.964,00
22.01.2025 21,78 21,79 21,16 21,67 -1,10% 606.563,00
21.01.2025 21,65 22,17 21,53 21,91 1,25% 721.081,00
17.01.2025 22,11 22,15 21,56 21,64 -0,92% 589.367,00
16.01.2025 22,12 22,12 21,63 21,84 -1,22% 516.477,00
15.01.2025 22,54 22,62 22,08 22,11 0,96% 350.665,00
14.01.2025 22,02 22,14 21,71 21,90 0,14% 329.139,00
13.01.2025 21,68 21,94 21,50 21,87 -0,46% 453.377,00
10.01.2025 21,80 22,19 21,57 21,97 -1,13% 525.361,00
08.01.2025 22,70 22,70 22,19 22,22 -2,50% 556.310,00
07.01.2025 23,47 23,53 22,43 22,79 -3,23% 543.796,00
06.01.2025 24,18 24,62 23,25 23,55 -2,81% 604.016,00
03.01.2025 24,55 24,77 23,91 24,23 -1,26% 841.844,00
02.01.2025 25,02 25,14 24,46 24,54 -1,05% 406.463,00
31.12.2024 24,57 24,85 24,42 24,80 1,72% 444.772,00
30.12.2024 24,50 24,62 24,20 24,38 -1,53% 473.656,00
27.12.2024 24,99 25,46 24,64 24,76 -1,55% 250.607,00
26.12.2024 25,00 25,32 24,93 25,15 -0,16% 312.509,00
24.12.2024 25,30 25,44 24,84 25,19 0,20% 185.660,00
23.12.2024 25,26 25,52 25,05 25,14 -0,08% 520.761,00
20.12.2024 25,01 25,89 24,97 25,16 -0,20% 2.593.558,00
19.12.2024 25,84 26,22 24,72 25,21 1,16% 635.242,00
18.12.2024 25,91 26,41 24,77 24,92 -3,19% 443.029,00
17.12.2024 25,86 26,25 25,69 25,74 -1,04% 328.393,00
16.12.2024 25,90 26,39 25,78 26,01 0,23% 356.099,00
13.12.2024 26,77 26,95 25,85 25,95 -2,66% 324.246,00
12.12.2024 27,50 27,62 26,64 26,66 -3,20% 414.601,00
11.12.2024 27,79 27,98 27,34 27,54 0,00% 381.840,00
10.12.2024 27,54 27,85 27,10 27,54 0,04% 379.341,00
09.12.2024 27,22 27,69 27,18 27,53 1,44% 347.599,00
06.12.2024 27,15 27,39 26,69 27,14 1,23% 486.306,00
05.12.2024 27,53 27,53 26,78 26,81 -2,97% 352.562,00
04.12.2024 27,37 27,87 27,34 27,63 0,33% 265.570,00
03.12.2024 28,00 28,00 27,10 27,54 -2,82% 419.325,00
02.12.2024 28,16 28,48 27,58 28,34 0,78% 357.172,00
29.11.2024 28,29 28,64 27,74 28,12 -0,32% 217.165,00
27.11.2024 27,99 28,73 27,65 28,21 1,73% 434.858,00
26.11.2024 28,08 28,08 27,30 27,73 -1,91% 763.307,00
25.11.2024 27,40 28,65 27,35 28,27 4,55% 759.612,00
22.11.2024 27,00 27,28 26,77 27,04 1,16% 740.820,00
21.11.2024 26,76 27,10 26,41 26,73 -0,15% 64.129,00
20.11.2024 27,81 27,87 26,65 26,77 -4,83% 447.186,00
19.11.2024 28,38 28,52 27,69 28,13 -2,39% 383.110,00
18.11.2024 29,06 29,40 28,78 28,82 -0,93% 422.426,00
15.11.2024 29,61 29,63 28,93 29,09 -1,26% 282.939,00
14.11.2024 29,99 30,18 28,84 29,46 -1,07% 471.736,00
13.11.2024 29,89 30,08 29,44 29,78 0,30% 442.458,00
12.11.2024 29,75 29,94 29,22 29,69 -0,30% 427.367,00
11.11.2024 29,65 29,90 29,54 29,78 0,71% 382.854,00
08.11.2024 29,59 29,89 29,15 29,57 -0,20% 483.540,00
07.11.2024 29,10 29,68 28,64 29,63 1,61% 403.543,00
06.11.2024 28,78 29,58 28,49 29,16 5,54% 485.140,00
05.11.2024 27,46 27,68 26,79 27,63 -0,07% 501.931,00