Echtzeit-Aktienkurs Mattel Inc.
Bid:
Ask:
Aktienkurse zur Mattel Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 19,62 | 20,37 | 0,00 | 20,21 | 2,93% | - |
25.02.2021 | 19,98 | 20,00 | 0,00 | 19,64 | -0,41% | - |
24.02.2021 | 20,00 | 20,00 | 19,65 | 19,72 | 1,10% | - |
23.02.2021 | 19,09 | 19,56 | 18,68 | 19,50 | 0,28% | - |
22.02.2021 | 18,98 | 19,81 | 18,87 | 19,45 | 2,21% | - |
19.02.2021 | 19,04 | 19,13 | 0,00 | 19,03 | -0,24% | - |
18.02.2021 | 18,86 | 19,25 | 18,79 | 19,07 | -0,13% | - |
17.02.2021 | 18,74 | 19,13 | 0,00 | 19,10 | 2,44% | - |
16.02.2021 | 18,85 | 18,92 | 18,64 | 18,64 | -0,32% | - |
12.02.2021 | 18,17 | 18,73 | 18,15 | 18,70 | 3,37% | - |
11.02.2021 | 18,63 | 18,72 | 0,00 | 18,09 | -2,08% | - |
10.02.2021 | 17,85 | 18,77 | 0,00 | 18,48 | -1,96% | - |
09.02.2021 | 18,88 | 19,04 | 18,57 | 18,85 | 2,09% | - |
08.02.2021 | 18,46 | 18,64 | 18,34 | 18,46 | -0,35% | - |
05.02.2021 | 18,60 | 18,76 | 18,46 | 18,53 | -0,24% | - |
04.02.2021 | 18,62 | 18,76 | 18,52 | 18,57 | 0,03% | - |
03.02.2021 | 18,13 | 18,64 | 18,11 | 18,57 | 0,84% | - |
02.02.2021 | 18,21 | 18,56 | 18,21 | 18,41 | 0,74% | - |
01.02.2021 | 18,28 | 18,28 | 18,28 | 18,28 | 0,72% | - |
29.01.2021 | 18,15 | 18,15 | 18,15 | 18,15 | 0,44% | - |
28.01.2021 | 18,07 | 18,18 | 17,97 | 18,07 | -0,19% | - |
27.01.2021 | 18,11 | 18,12 | 18,10 | 18,10 | 2,40% | - |
26.01.2021 | 17,86 | 17,90 | 17,50 | 17,68 | -1,83% | - |
25.01.2021 | 18,56 | 18,60 | 17,69 | 18,01 | -1,85% | - |
22.01.2021 | 17,88 | 18,41 | 17,82 | 18,35 | 0,66% | - |
21.01.2021 | 18,41 | 18,48 | 18,21 | 18,23 | -0,44% | - |
20.01.2021 | 18,79 | 18,81 | 18,28 | 18,31 | -2,66% | - |
19.01.2021 | 18,85 | 18,95 | 18,69 | 18,81 | 0,37% | - |
15.01.2021 | 18,48 | 18,89 | 0,00 | 18,74 | -0,32% | - |
14.01.2021 | 19,01 | 19,10 | 18,79 | 18,80 | -0,74% | - |
13.01.2021 | 19,30 | 19,37 | 18,89 | 18,94 | -1,20% | - |
12.01.2021 | 18,77 | 19,23 | 18,67 | 19,17 | 3,96% | - |
11.01.2021 | 18,34 | 18,46 | 18,20 | 18,44 | 0,77% | - |
08.01.2021 | 18,11 | 18,33 | 18,11 | 18,30 | 0,38% | - |
07.01.2021 | 18,26 | 18,32 | 18,13 | 18,23 | 0,72% | - |
06.01.2021 | 18,02 | 18,18 | 17,79 | 18,10 | 2,38% | - |
05.01.2021 | 17,46 | 17,74 | 17,42 | 17,68 | 2,32% | - |
04.01.2021 | 17,26 | 17,46 | 17,09 | 17,28 | -1,03% | - |
31.12.2020 | 17,62 | 17,65 | 17,45 | 17,46 | -0,23% | - |
30.12.2020 | 17,51 | 17,54 | 17,32 | 17,50 | 1,39% | - |
29.12.2020 | 17,17 | 17,31 | 17,02 | 17,26 | -2,13% | - |
28.12.2020 | 17,59 | 17,76 | 17,56 | 17,63 | -2,43% | - |
24.12.2020 | 17,54 | 18,07 | 17,10 | 18,07 | 2,64% | - |
23.12.2020 | 17,54 | 17,70 | 17,53 | 17,61 | 0,11% | - |
22.12.2020 | 17,59 | 17,59 | 17,59 | 17,59 | -1,12% | - |
21.12.2020 | 17,62 | 17,94 | 17,56 | 17,79 | -1,98% | - |
18.12.2020 | 18,05 | 18,39 | 18,03 | 18,15 | 1,11% | - |
17.12.2020 | 18,26 | 18,30 | 17,88 | 17,95 | 3,97% | - |
16.12.2020 | 17,85 | 17,85 | 17,26 | 17,26 | 0,79% | - |
15.12.2020 | 16,74 | 17,27 | 16,65 | 17,13 | 4,77% | - |
14.12.2020 | 16,35 | 16,41 | 16,16 | 16,35 | 2,44% | - |
11.12.2020 | 15,94 | 16,03 | 15,73 | 15,96 | -1,57% | - |
10.12.2020 | 15,78 | 16,21 | 14,74 | 16,21 | 0,09% | - |
09.12.2020 | 16,63 | 16,75 | 16,10 | 16,20 | 2,08% | - |
08.12.2020 | 15,67 | 16,22 | 15,59 | 15,87 | 2,85% | - |
07.12.2020 | 15,49 | 15,67 | 15,40 | 15,43 | -0,19% | - |
04.12.2020 | 15,61 | 15,63 | 15,41 | 15,46 | -0,64% | - |
03.12.2020 | 15,73 | 15,75 | 15,48 | 15,56 | 0,84% | - |
02.12.2020 | 15,48 | 15,66 | 15,43 | 15,43 | -1,88% | - |
01.12.2020 | 15,72 | 15,72 | 15,72 | 15,72 | 1,65% | - |
30.11.2020 | 15,65 | 15,65 | 15,39 | 15,47 | -4,54% | - |
27.11.2020 | 15,86 | 16,20 | 15,74 | 16,20 | 3,05% | - |
25.11.2020 | 15,72 | 15,72 | 15,72 | 15,72 | 1,06% | - |
24.11.2020 | 15,38 | 15,65 | 15,35 | 15,56 | 0,32% | - |
23.11.2020 | 15,36 | 15,85 | 15,36 | 15,51 | 3,06% | - |
20.11.2020 | 14,90 | 15,07 | 14,86 | 15,05 | 0,40% | - |
19.11.2020 | 14,99 | 14,99 | 14,99 | 14,99 | 3,03% | - |
18.11.2020 | 14,67 | 14,86 | 14,54 | 14,55 | 0,34% | - |
17.11.2020 | 14,15 | 14,54 | 14,10 | 14,50 | 0,90% | - |
16.11.2020 | 14,23 | 14,67 | 14,23 | 14,37 | 4,32% | - |
13.11.2020 | 13,71 | 13,85 | 13,65 | 13,77 | 1,74% | - |
12.11.2020 | 13,77 | 13,81 | 13,49 | 13,54 | -2,56% | - |
11.11.2020 | 13,82 | 13,95 | 0,00 | 13,89 | -0,47% | - |
10.11.2020 | 13,61 | 14,08 | 13,41 | 13,96 | 2,95% | - |
09.11.2020 | 14,04 | 14,38 | 13,55 | 13,56 | -4,64% | - |
06.11.2020 | 14,72 | 14,75 | 14,19 | 14,22 | -1,04% | - |
05.11.2020 | 13,98 | 14,42 | 13,94 | 14,37 | 5,66% | - |
04.11.2020 | 14,00 | 14,10 | 13,59 | 13,60 | -2,79% | - |
03.11.2020 | 14,11 | 14,24 | 13,88 | 13,99 | 1,23% | - |
02.11.2020 | 13,98 | 14,01 | 13,74 | 13,82 | 0,66% | - |
30.10.2020 | 13,82 | 13,85 | 13,55 | 13,73 | -2,21% | - |
29.10.2020 | 13,94 | 14,15 | 13,77 | 14,04 | -0,11% | - |
28.10.2020 | 13,88 | 14,20 | 0,00 | 14,05 | -1,65% | - |
27.10.2020 | 14,29 | 14,29 | 14,28 | 14,29 | 3,93% | - |
26.10.2020 | 13,70 | 13,80 | 13,41 | 13,75 | -2,93% | - |
23.10.2020 | 14,30 | 14,81 | 13,90 | 14,16 | 9,43% | - |
22.10.2020 | 0,00 | 13,06 | 0,00 | 12,94 | 3,94% | - |
21.10.2020 | 12,61 | 12,63 | 12,45 | 12,45 | -0,88% | - |
20.10.2020 | 12,71 | 12,77 | 12,51 | 12,56 | 0,24% | - |
19.10.2020 | 12,79 | 12,81 | 12,51 | 12,53 | -0,60% | - |
16.10.2020 | 12,39 | 12,63 | 12,37 | 12,61 | 1,69% | - |
15.10.2020 | 12,36 | 12,50 | 12,29 | 12,40 | -0,28% | - |
14.10.2020 | 12,65 | 12,68 | 12,43 | 12,43 | -1,23% | - |
13.10.2020 | 12,54 | 12,64 | 12,49 | 12,59 | -0,32% | - |
12.10.2020 | 12,50 | 12,68 | 12,41 | 12,63 | 0,96% | - |
09.10.2020 | 12,64 | 12,65 | 12,51 | 12,51 | -0,87% | - |
08.10.2020 | 12,46 | 12,69 | 12,40 | 12,62 | 2,19% | - |
07.10.2020 | 12,59 | 12,59 | 12,30 | 12,35 | 0,57% | - |
06.10.2020 | 12,40 | 12,62 | 12,26 | 12,28 | 0,24% | - |
05.10.2020 | 12,25 | 12,26 | 12,25 | 12,25 | 1,24% | - |