12,200€
4,27%
Echtzeit-Aktienkurs Monro Muffler Brake Inc.
Bid:
Ask:
Aktienkurse zur Monro Muffler Brake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 12,25 | 12,30 | 11,55 | 12,30 | 5,13% | - |
| 31.07.2025 | 12,40 | 12,40 | 11,70 | 11,70 | -5,65% | 500,00 |
| 30.07.2025 | 14,00 | 14,00 | 12,40 | 12,40 | -13,29% | 80,00 |
| 29.07.2025 | 13,90 | 14,30 | 13,90 | 14,30 | 2,88% | - |
| 28.07.2025 | 13,40 | 13,90 | 13,40 | 13,90 | 2,96% | - |
| 25.07.2025 | 13,40 | 13,50 | 13,40 | 13,50 | -2,88% | - |
| 24.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 23.07.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 11,90% | - |
| 22.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 21.07.2025 | 12,30 | 12,60 | 12,30 | 12,60 | 1,61% | - |
| 18.07.2025 | 12,70 | 12,70 | 12,40 | 12,40 | -1,59% | - |
| 17.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 16.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 15.07.2025 | 13,30 | 13,30 | 12,90 | 12,90 | -4,44% | - |
| 14.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 11.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 3,03% | - |
| 10.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 09.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 08.07.2025 | 13,30 | 13,40 | 13,30 | 13,40 | 0,00% | - |
| 07.07.2025 | 13,80 | 13,80 | 13,40 | 13,40 | -3,60% | - |
| 04.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 03.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 3,70% | - |
| 02.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 8,00% | - |
| 01.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 30.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 5,98% | - |
| 27.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 26.06.2025 | 11,60 | 11,80 | 11,60 | 11,80 | 0,00% | - |
| 25.06.2025 | 12,30 | 12,30 | 11,80 | 11,80 | -4,07% | - |
| 24.06.2025 | 12,70 | 12,70 | 12,30 | 12,30 | -3,15% | - |
| 23.06.2025 | 12,20 | 12,70 | 12,20 | 12,70 | 3,25% | - |
| 20.06.2025 | 12,10 | 12,30 | 12,10 | 12,30 | 3,36% | - |
| 19.06.2025 | 12,10 | 12,10 | 11,90 | 11,90 | -2,46% | - |
| 18.06.2025 | 12,30 | 12,30 | 12,20 | 12,20 | -3,17% | - |
| 17.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 16.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 13.06.2025 | 13,30 | 13,30 | 12,60 | 12,60 | -5,97% | - |
| 12.06.2025 | 13,30 | 13,40 | 13,30 | 13,40 | -1,47% | - |
| 11.06.2025 | 14,40 | 14,40 | 13,60 | 13,60 | -6,21% | - |
| 10.06.2025 | 15,00 | 15,00 | 14,50 | 14,50 | 3,57% | - |
| 09.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 06.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 05.06.2025 | 13,80 | 13,80 | 13,50 | 13,70 | -2,14% | 300,00 |
| 04.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 4,48% | - |
| 03.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 02.06.2025 | 13,30 | 13,50 | 13,30 | 13,50 | -2,17% | 300,00 |
| 30.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -8,61% | - |
| 29.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,72% | - |
| 28.05.2025 | 11,10 | 14,80 | 11,10 | 14,70 | 31,25% | 200,00 |
| 27.05.2025 | 11,10 | 11,20 | 11,10 | 11,20 | 0,90% | - |
| 26.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 23.05.2025 | 11,10 | 11,10 | 11,00 | 11,00 | -2,65% | - |
| 22.05.2025 | 10,80 | 11,30 | 10,80 | 11,30 | -5,04% | - |
| 21.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 20.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 19.05.2025 | 11,90 | 12,20 | 11,90 | 12,20 | 0,00% | 28,00 |
| 16.05.2025 | 11,40 | 12,20 | 11,40 | 12,20 | 7,02% | 86,00 |
| 15.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 14.05.2025 | 11,30 | 11,60 | 11,30 | 11,60 | 1,75% | - |
| 13.05.2025 | 11,60 | 11,60 | 11,40 | 11,40 | 3,64% | - |
| 12.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 09.05.2025 | 11,20 | 11,20 | 10,90 | 10,90 | -5,22% | - |
| 08.05.2025 | 11,20 | 11,50 | 11,20 | 11,50 | 1,77% | - |
| 07.05.2025 | 11,60 | 11,60 | 11,30 | 11,30 | -3,42% | - |
| 06.05.2025 | 12,00 | 12,00 | 11,70 | 11,70 | -4,88% | - |
| 05.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 02.05.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 1,63% | - |
| 30.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 29.04.2025 | 12,50 | 12,50 | 12,40 | 12,40 | -1,59% | - |
| 28.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 25.04.2025 | 12,70 | 12,70 | 12,60 | 12,60 | -0,79% | - |
| 24.04.2025 | 12,50 | 12,70 | 12,50 | 12,70 | 0,79% | - |
| 23.04.2025 | 12,70 | 12,70 | 12,60 | 12,60 | 0,80% | - |
| 22.04.2025 | 12,00 | 12,50 | 12,00 | 12,50 | 2,46% | - |
| 17.04.2025 | 12,00 | 12,20 | 12,00 | 12,20 | 1,67% | - |
| 16.04.2025 | 12,10 | 12,10 | 12,00 | 12,00 | -2,44% | - |
| 15.04.2025 | 12,40 | 12,40 | 12,30 | 12,30 | -1,60% | - |
| 14.04.2025 | 12,90 | 12,90 | 12,50 | 12,50 | -3,10% | - |
| 11.04.2025 | 13,30 | 13,30 | 12,90 | 12,90 | -7,19% | - |
| 10.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 8,59% | - |
| 09.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -9,22% | - |
| 08.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 7,63% | - |
| 07.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 04.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 03.04.2025 | 13,40 | 13,40 | 12,90 | 13,00 | -5,80% | - |
| 02.04.2025 | 13,30 | 13,80 | 13,30 | 13,80 | 2,99% | - |
| 01.04.2025 | 13,20 | 13,60 | 13,20 | 13,40 | -7,59% | - |
| 31.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -3,97% | - |
| 28.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 27.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 26.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -6,96% | - |
| 24.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 21.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 20.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 19.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 18.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | - |
| 17.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 16.03.2025 | 14,70 | 15,00 | 14,70 | 14,90 | 2,05% | - |
| 13.03.2025 | 14,70 | 14,70 | 14,60 | 14,60 | -1,35% | - |
| 12.03.2025 | 15,00 | 15,00 | 14,70 | 14,80 | -1,99% | - |
| 11.03.2025 | 15,00 | 15,10 | 15,00 | 15,10 | -3,82% | - |