17,900€
-0,56%
Echtzeit-Aktienkurs Monro Muffler Brake Inc.
Bid:
Ask:
Aktienkurse zur Monro Muffler Brake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 18,10 | 18,10 | 17,90 | 17,90 | -0,56% | - |
| 20.02.2025 | 18,20 | 18,20 | 18,00 | 18,00 | -2,70% | - |
| 19.02.2025 | 18,40 | 18,50 | 18,30 | 18,50 | 0,00% | - |
| 18.02.2025 | 18,70 | 18,70 | 18,50 | 18,50 | -1,07% | - |
| 17.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 3,31% | - |
| 14.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 13.02.2025 | 18,10 | 18,50 | 18,10 | 18,20 | -1,09% | - |
| 12.02.2025 | 18,70 | 18,70 | 18,40 | 18,40 | -1,60% | - |
| 11.02.2025 | 18,70 | 19,40 | 18,70 | 18,70 | -0,53% | 100,00 |
| 10.02.2025 | 18,20 | 18,80 | 18,20 | 18,80 | 3,30% | - |
| 07.02.2025 | 18,80 | 18,80 | 18,20 | 18,20 | -3,70% | - |
| 06.02.2025 | 18,30 | 19,10 | 18,30 | 18,90 | 3,85% | - |
| 05.02.2025 | 17,90 | 18,20 | 17,90 | 18,20 | 0,55% | - |
| 04.02.2025 | 17,80 | 18,20 | 17,80 | 18,10 | 1,12% | - |
| 03.02.2025 | 18,80 | 18,80 | 17,90 | 17,90 | -4,79% | - |
| 31.01.2025 | 18,60 | 18,80 | 18,60 | 18,80 | 1,62% | - |
| 30.01.2025 | 19,40 | 19,40 | 18,50 | 18,50 | -11,06% | - |
| 29.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 28.01.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | - |
| 24.01.2025 | 20,40 | 20,60 | 20,40 | 20,60 | -0,96% | - |
| 23.01.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 1,96% | - |
| 22.01.2025 | 20,80 | 20,80 | 20,20 | 20,40 | -2,86% | - |
| 21.01.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | - |
| 20.01.2025 | 20,60 | 20,80 | 20,60 | 20,60 | -1,90% | - |
| 17.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 16.01.2025 | 21,20 | 21,20 | 21,00 | 21,00 | -1,87% | - |
| 15.01.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 1,90% | - |
| 14.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 13.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 10.01.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | - |
| 09.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 08.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 07.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -4,31% | - |
| 06.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 03.01.2025 | 23,60 | 23,60 | 23,40 | 23,40 | -1,68% | - |
| 02.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 30.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 27.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 23.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 22.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 19.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 18.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 17.12.2024 | 24,40 | 24,60 | 24,40 | 24,40 | -0,81% | - |
| 13.12.2024 | 25,20 | 25,20 | 24,60 | 24,60 | -3,91% | - |
| 12.12.2024 | 25,80 | 25,80 | 25,60 | 25,60 | -2,29% | - |
| 11.12.2024 | 25,80 | 26,20 | 25,80 | 26,20 | 0,77% | - |
| 10.12.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 2,36% | - |
| 09.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 06.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 05.12.2024 | 25,80 | 25,80 | 25,20 | 25,20 | -3,82% | - |
| 04.12.2024 | 25,80 | 26,20 | 25,80 | 26,20 | 0,77% | - |
| 03.12.2024 | 26,60 | 26,60 | 26,00 | 26,00 | -2,99% | - |
| 02.12.2024 | 26,40 | 26,80 | 26,40 | 26,80 | 0,75% | - |
| 29.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 28.11.2024 | 26,40 | 26,60 | 26,40 | 26,60 | 0,76% | - |
| 27.11.2024 | 26,20 | 26,40 | 26,20 | 26,40 | 0,76% | - |
| 26.11.2024 | 26,60 | 26,60 | 26,20 | 26,20 | 1,55% | - |
| 25.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 22.11.2024 | 25,20 | 25,80 | 25,20 | 25,80 | 2,38% | - |
| 21.11.2024 | 25,00 | 25,40 | 25,00 | 25,20 | 0,00% | - |
| 20.11.2024 | 26,20 | 26,20 | 25,20 | 25,20 | -5,97% | - |
| 19.11.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 18.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 15.11.2024 | 27,40 | 27,60 | 27,40 | 27,60 | 0,00% | - |
| 14.11.2024 | 27,80 | 27,80 | 27,40 | 27,60 | -0,72% | - |
| 13.11.2024 | 27,60 | 28,20 | 27,60 | 27,80 | 0,72% | - |
| 12.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 11.11.2024 | 27,40 | 27,80 | 27,40 | 27,80 | 0,72% | - |
| 08.11.2024 | 27,20 | 27,60 | 27,20 | 27,60 | 1,47% | - |
| 07.11.2024 | 26,80 | 27,20 | 26,80 | 27,20 | 0,00% | - |
| 06.11.2024 | 27,00 | 27,20 | 27,00 | 27,20 | 8,80% | - |
| 05.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 04.11.2024 | 25,00 | 25,40 | 25,00 | 25,20 | 0,00% | - |
| 01.11.2024 | 24,80 | 25,20 | 24,80 | 25,20 | 0,00% | - |
| 31.10.2024 | 25,20 | 25,20 | 25,00 | 25,20 | 0,00% | - |
| 30.10.2024 | 24,40 | 25,20 | 24,40 | 25,20 | 1,61% | - |
| 29.10.2024 | 25,40 | 25,40 | 24,80 | 24,80 | -3,13% | - |
| 28.10.2024 | 25,20 | 25,60 | 25,20 | 25,60 | 1,59% | - |
| 25.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 24.10.2024 | 25,00 | 25,40 | 25,00 | 25,40 | 1,60% | - |
| 23.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 22.10.2024 | 25,00 | 25,20 | 25,00 | 25,20 | -1,56% | - |
| 18.10.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 17.10.2024 | 25,60 | 25,60 | 25,40 | 25,60 | -0,78% | - |
| 16.10.2024 | 24,80 | 25,80 | 24,80 | 25,80 | 3,20% | - |
| 15.10.2024 | 24,60 | 25,00 | 24,60 | 25,00 | 2,46% | - |
| 14.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 11.10.2024 | 24,00 | 24,40 | 24,00 | 24,40 | 0,83% | - |
| 10.10.2024 | 24,80 | 24,80 | 24,20 | 24,20 | -3,20% | - |
| 09.10.2024 | 24,60 | 25,20 | 24,60 | 25,00 | 0,00% | - |
| 08.10.2024 | 24,80 | 25,00 | 24,80 | 25,00 | -0,79% | - |
| 07.10.2024 | 25,60 | 25,60 | 25,20 | 25,20 | -1,56% | - |
| 04.10.2024 | 25,00 | 25,80 | 25,00 | 25,60 | 1,59% | - |
| 03.10.2024 | 25,40 | 25,40 | 25,20 | 25,20 | -0,79% | - |
| 02.10.2024 | 25,80 | 25,80 | 25,40 | 25,40 | -2,31% | 40,00 |
| 01.10.2024 | 25,60 | 26,00 | 25,60 | 26,00 | 1,56% | - |
| 27.09.2024 | 25,40 | 25,60 | 25,40 | 25,60 | 0,00% | - |
| 26.09.2024 | 25,00 | 25,60 | 25,00 | 25,60 | 2,40% | - |
| 25.09.2024 | 24,20 | 25,20 | 24,20 | 25,00 | 3,31% | - |
| 23.09.2024 | 23,80 | 24,20 | 23,40 | 24,20 | 0,83% | - |