13,580$
4,86%
Echtzeit-Aktienkurs Monro Muffler Brake Inc.
Bid:
Ask:
Aktienkurse zur Monro Muffler Brake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 12,85 | 12,98 | 12,51 | 12,76 | 0,00% | 1.106.850,00 |
| 07.05.2025 | 13,53 | 13,57 | 12,74 | 12,76 | -4,42% | 818.141,00 |
| 06.05.2025 | 13,64 | 13,66 | 13,32 | 13,35 | -3,05% | 646.338,00 |
| 05.05.2025 | 14,18 | 14,24 | 13,75 | 13,77 | -3,23% | 472.607,00 |
| 02.05.2025 | 14,25 | 14,40 | 14,03 | 14,23 | 0,64% | 512.911,00 |
| 01.05.2025 | 14,05 | 14,26 | 13,92 | 14,14 | 1,51% | 615.257,00 |
| 30.04.2025 | 14,09 | 14,17 | 13,53 | 13,93 | -1,90% | 783.424,00 |
| 29.04.2025 | 14,47 | 14,52 | 14,02 | 14,20 | -1,87% | 554.110,00 |
| 28.04.2025 | 14,47 | 14,62 | 14,28 | 14,47 | -0,34% | 452.290,00 |
| 25.04.2025 | 14,45 | 14,58 | 14,17 | 14,52 | -0,41% | 382.128,00 |
| 24.04.2025 | 14,36 | 14,60 | 14,18 | 14,58 | 1,64% | 950.678,00 |
| 23.04.2025 | 14,77 | 15,15 | 14,31 | 14,35 | -0,31% | 688.304,00 |
| 22.04.2025 | 14,18 | 14,58 | 13,93 | 14,39 | 2,86% | 1.451.962,00 |
| 21.04.2025 | 13,86 | 14,03 | 13,52 | 13,99 | 0,21% | 665.992,00 |
| 17.04.2025 | 13,74 | 14,07 | 13,50 | 13,96 | 1,60% | 473.822,00 |
| 16.04.2025 | 13,93 | 14,15 | 13,67 | 13,74 | -2,00% | 701.214,00 |
| 15.04.2025 | 14,25 | 14,46 | 13,81 | 14,02 | -1,89% | 777.875,00 |
| 14.04.2025 | 14,99 | 15,15 | 14,09 | 14,29 | -3,90% | 690.205,00 |
| 11.04.2025 | 14,90 | 15,12 | 14,33 | 14,87 | -0,60% | 684.028,00 |
| 10.04.2025 | 15,15 | 15,22 | 14,43 | 14,96 | -3,64% | 762.589,00 |
| 09.04.2025 | 14,26 | 16,12 | 14,26 | 15,53 | 7,37% | 1.731.814,00 |
| 08.04.2025 | 15,58 | 15,98 | 14,36 | 14,46 | -6,89% | 1.079.830,00 |
| 07.04.2025 | 14,99 | 15,79 | 14,35 | 15,53 | 1,70% | 1.449.078,00 |
| 04.04.2025 | 14,64 | 15,61 | 14,49 | 15,27 | 5,46% | 1.181.013,00 |
| 03.04.2025 | 14,46 | 14,65 | 13,93 | 14,48 | -3,79% | 1.357.099,00 |
| 02.04.2025 | 14,48 | 15,19 | 14,48 | 15,05 | 3,15% | 1.138.646,00 |
| 01.04.2025 | 14,41 | 14,82 | 13,83 | 14,59 | 0,86% | 1.093.449,00 |
| 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 |