20,580$
5,43%
Echtzeit-Aktienkurs Monro Muffler Brake Inc.
Bid:
Ask:
Aktienkurse zur Monro Muffler Brake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 19,44 | 20,70 | 19,21 | 20,59 | 5,48% | 1.092.153,00 |
| 09.12.2025 | 19,18 | 19,60 | 18,93 | 19,52 | 0,46% | 696.390,00 |
| 08.12.2025 | 19,50 | 19,68 | 19,29 | 19,43 | 0,10% | 646.369,00 |
| 05.12.2025 | 19,26 | 19,64 | 19,18 | 19,41 | 0,73% | 601.847,00 |
| 04.12.2025 | 19,00 | 19,32 | 18,82 | 19,27 | 1,42% | 737.199,00 |
| 03.12.2025 | 18,87 | 19,39 | 18,85 | 19,00 | 0,48% | 742.029,00 |
| 02.12.2025 | 18,56 | 19,02 | 18,30 | 18,91 | 0,37% | 751.159,00 |
| 01.12.2025 | 18,58 | 19,12 | 18,55 | 18,84 | 0,69% | 803.365,00 |
| 28.11.2025 | 18,97 | 19,07 | 18,60 | 18,71 | -1,37% | 361.828,00 |
| 26.11.2025 | 19,14 | 19,24 | 18,86 | 18,97 | -2,22% | 990.247,00 |
| 25.11.2025 | 18,55 | 19,80 | 18,55 | 19,40 | 5,26% | 1.382.487,00 |
| 24.11.2025 | 18,19 | 18,60 | 17,95 | 18,43 | 0,16% | 1.079.970,00 |
| 21.11.2025 | 17,71 | 18,58 | 17,42 | 18,40 | 4,60% | 1.196.856,00 |
| 20.11.2025 | 18,43 | 18,58 | 17,43 | 17,59 | -3,25% | 832.835,00 |
| 19.11.2025 | 17,09 | 18,22 | 16,97 | 18,18 | 6,75% | 1.154.689,00 |
| 18.11.2025 | 16,50 | 17,11 | 16,34 | 17,03 | 2,34% | 677.491,00 |
| 17.11.2025 | 17,30 | 17,37 | 16,61 | 16,64 | -4,48% | 606.253,00 |
| 14.11.2025 | 16,92 | 17,44 | 16,75 | 17,42 | 1,52% | 531.294,00 |
| 13.11.2025 | 18,13 | 18,34 | 16,71 | 17,16 | -5,35% | 694.011,00 |
| 12.11.2025 | 17,94 | 18,49 | 17,86 | 18,13 | 2,20% | 918.560,00 |
| 11.11.2025 | 17,96 | 18,05 | 17,60 | 17,74 | -0,67% | 703.917,00 |
| 10.11.2025 | 18,06 | 18,25 | 17,57 | 17,86 | 2,00% | 1.313.332,00 |
| 07.11.2025 | 17,42 | 17,81 | 17,34 | 17,51 | 0,46% | 1.118.447,00 |
| 06.11.2025 | 17,50 | 17,81 | 17,08 | 17,43 | -0,83% | 1.424.797,00 |
| 05.11.2025 | 17,93 | 18,23 | 16,84 | 17,58 | 15,09% | 2.393.867,00 |
| 04.11.2025 | 15,04 | 15,35 | 14,69 | 15,27 | 1,46% | 1.279.303,00 |
| 03.11.2025 | 14,65 | 15,06 | 14,11 | 15,05 | 2,73% | 2.363.813,00 |
| 31.10.2025 | 14,62 | 15,02 | 13,73 | 14,65 | -0,27% | 1.391.048,00 |
| 30.10.2025 | 14,95 | 15,21 | 14,42 | 14,69 | -2,55% | 2.167.944,00 |
| 29.10.2025 | 16,77 | 18,08 | 13,63 | 15,08 | -16,62% | 2.424.531,00 |
| 28.10.2025 | 18,13 | 18,32 | 17,80 | 18,08 | -0,28% | 1.170.791,00 |
| 27.10.2025 | 18,08 | 18,34 | 17,99 | 18,13 | 0,61% | 890.944,00 |
| 24.10.2025 | 18,40 | 18,48 | 18,01 | 18,02 | -0,99% | 447.963,00 |
| 23.10.2025 | 18,19 | 18,28 | 17,88 | 18,20 | -0,55% | 481.695,00 |
| 22.10.2025 | 18,43 | 18,47 | 18,01 | 18,30 | -0,65% | 500.133,00 |
| 21.10.2025 | 17,94 | 18,55 | 17,59 | 18,42 | 3,14% | 764.002,00 |
| 20.10.2025 | 17,70 | 17,88 | 17,57 | 17,86 | 2,53% | 379.117,00 |
| 17.10.2025 | 17,09 | 17,43 | 17,02 | 17,42 | 1,28% | 444.183,00 |
| 16.10.2025 | 17,06 | 17,38 | 16,98 | 17,20 | 1,18% | 549.030,00 |
| 15.10.2025 | 16,93 | 17,23 | 16,77 | 17,00 | 0,83% | 568.899,00 |
| 14.10.2025 | 16,60 | 17,29 | 16,53 | 16,86 | 0,00% | 618.682,00 |
| 13.10.2025 | 16,33 | 16,92 | 16,16 | 16,86 | 4,66% | 656.385,00 |
| 10.10.2025 | 16,83 | 16,83 | 16,01 | 16,11 | -3,71% | 796.907,00 |
| 09.10.2025 | 17,50 | 17,50 | 16,71 | 16,73 | -3,18% | 491.896,00 |
| 08.10.2025 | 17,78 | 17,88 | 17,19 | 17,28 | -2,43% | 490.867,00 |
| 07.10.2025 | 18,31 | 18,31 | 17,43 | 17,71 | -3,17% | 478.717,00 |
| 06.10.2025 | 18,57 | 18,58 | 17,74 | 18,29 | -1,40% | 954.031,00 |
| 03.10.2025 | 18,71 | 18,89 | 18,55 | 18,55 | 0,32% | 68.121,00 |
| 02.10.2025 | 18,23 | 18,66 | 18,15 | 18,49 | 1,54% | 643.141,00 |
| 01.10.2025 | 18,15 | 18,57 | 17,83 | 18,21 | 1,28% | 599.807,00 |
| 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 |