69,883$
0,20%
Echtzeit-Aktienkurs Masco Corp.
Bid:
Ask:
Aktienkurse zur Masco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 68,69 | 69,98 | 67,94 | 69,89 | 0,21% | - |
| 24.04.2024 | 70,05 | 71,50 | 68,56 | 69,74 | -4,48% | 4.613.850,00 |
| 23.04.2024 | 72,23 | 73,20 | 71,69 | 73,01 | 1,37% | 2.540.592,00 |
| 22.04.2024 | 72,40 | 72,99 | 71,60 | 72,02 | 0,15% | 2.073.832,00 |
| 19.04.2024 | 72,32 | 72,89 | 71,62 | 71,91 | -0,43% | 1.809.320,00 |
| 18.04.2024 | 73,06 | 73,77 | 72,14 | 72,22 | -0,19% | 1.890.540,00 |
| 17.04.2024 | 73,26 | 73,26 | 71,82 | 72,36 | -0,28% | 1.661.660,00 |
| 16.04.2024 | 72,61 | 72,74 | 71,63 | 72,56 | -0,68% | 1.943.995,00 |
| 15.04.2024 | 74,44 | 74,57 | 72,39 | 73,06 | -0,67% | 1.944.786,00 |
| 12.04.2024 | 72,82 | 73,57 | 72,79 | 73,55 | 0,10% | 1.888.870,00 |
| 11.04.2024 | 74,36 | 74,39 | 73,48 | 73,48 | -0,69% | 1.666.455,00 |
| 10.04.2024 | 74,58 | 75,33 | 73,69 | 73,99 | -3,57% | 2.693.310,00 |
| 09.04.2024 | 77,33 | 77,33 | 75,29 | 76,73 | -0,51% | 1.181.065,00 |
| 08.04.2024 | 77,23 | 77,54 | 76,96 | 77,12 | 0,29% | 1.147.193,00 |
| 05.04.2024 | 76,84 | 77,25 | 76,28 | 76,90 | 0,42% | 1.396.431,00 |
| 04.04.2024 | 78,76 | 78,92 | 76,36 | 76,58 | -1,69% | 1.735.457,00 |
| 03.04.2024 | 77,08 | 78,53 | 76,88 | 77,90 | 0,93% | 1.252.155,00 |
| 02.04.2024 | 76,90 | 77,23 | 75,89 | 77,18 | -0,66% | 1.406.555,00 |
| 01.04.2024 | 78,80 | 78,90 | 77,39 | 77,69 | -1,51% | 1.508.180,00 |
| 28.03.2024 | 77,88 | 78,94 | 77,78 | 78,88 | 1,32% | 1.709.362,00 |
| 27.03.2024 | 77,12 | 78,01 | 76,90 | 77,85 | 1,65% | 1.715.347,00 |
| 26.03.2024 | 76,03 | 77,04 | 75,96 | 76,59 | 0,76% | 1.582.915,00 |
| 25.03.2024 | 77,16 | 77,26 | 75,98 | 76,01 | -1,41% | 1.996.417,00 |
| 22.03.2024 | 78,16 | 78,35 | 76,91 | 77,10 | -1,38% | 1.627.604,00 |
| 21.03.2024 | 77,30 | 78,85 | 76,65 | 78,18 | 2,56% | 3.504.810,00 |
| 20.03.2024 | 75,44 | 76,30 | 75,18 | 76,23 | 1,15% | 2.401.514,00 |
| 19.03.2024 | 73,87 | 75,44 | 73,87 | 75,36 | 2,00% | 2.817.024,00 |
| 18.03.2024 | 74,46 | 74,57 | 73,62 | 73,88 | -0,38% | 2.147.924,00 |
| 15.03.2024 | 72,97 | 74,55 | 72,61 | 74,16 | 0,32% | 8.228.776,00 |
| 14.03.2024 | 74,76 | 75,15 | 73,30 | 73,92 | -1,56% | 2.575.850,00 |
| 13.03.2024 | 75,46 | 75,62 | 74,79 | 75,09 | -0,62% | 2.555.428,00 |
| 12.03.2024 | 75,26 | 76,24 | 74,81 | 75,56 | 0,53% | 2.326.859,00 |
| 11.03.2024 | 76,34 | 76,66 | 74,94 | 75,16 | -2,24% | 2.674.668,00 |
| 08.03.2024 | 77,49 | 78,27 | 76,70 | 76,88 | -0,34% | 1.336.609,00 |
| 07.03.2024 | 76,98 | 77,96 | 76,78 | 77,14 | 0,94% | 2.005.269,00 |
| 06.03.2024 | 76,98 | 77,28 | 75,19 | 76,42 | -0,23% | 3.796.721,00 |
| 05.03.2024 | 77,50 | 77,95 | 76,22 | 76,60 | -1,64% | 2.053.599,00 |
| 04.03.2024 | 77,38 | 78,29 | 77,30 | 77,88 | 0,36% | 1.750.838,00 |
| 01.03.2024 | 76,45 | 77,64 | 76,31 | 77,60 | 1,09% | 1.480.508,00 |
| 29.02.2024 | 76,97 | 77,06 | 75,96 | 76,76 | 0,08% | 2.079.968,00 |
| 28.02.2024 | 76,50 | 77,34 | 76,24 | 76,70 | 0,09% | 2.032.149,00 |
| 27.02.2024 | 75,74 | 76,73 | 75,48 | 76,63 | 1,75% | 1.821.416,00 |
| 26.02.2024 | 74,87 | 75,39 | 74,65 | 75,31 | 0,49% | 1.360.464,00 |
| 23.02.2024 | 74,52 | 75,34 | 74,36 | 74,94 | 0,82% | 1.472.799,00 |
| 22.02.2024 | 74,15 | 74,89 | 74,07 | 74,33 | 1,01% | 1.545.183,00 |
| 21.02.2024 | 73,77 | 74,04 | 73,15 | 73,59 | -0,51% | 1.247.165,00 |
| 20.02.2024 | 72,77 | 74,08 | 72,53 | 73,97 | 1,11% | 1.933.332,00 |
| 16.02.2024 | 72,70 | 73,79 | 72,26 | 73,16 | -0,44% | 1.830.713,00 |
| 15.02.2024 | 74,12 | 74,12 | 73,30 | 73,48 | 0,01% | 1.549.761,00 |
| 14.02.2024 | 73,30 | 73,58 | 72,48 | 73,47 | 1,38% | 1.963.594,00 |
| 13.02.2024 | 71,18 | 73,43 | 70,90 | 72,47 | -1,06% | 3.184.918,00 |
| 12.02.2024 | 72,82 | 73,29 | 71,91 | 73,25 | 0,88% | 3.095.528,00 |
| 09.02.2024 | 73,74 | 74,20 | 72,17 | 72,61 | -0,97% | 3.772.939,00 |
| 08.02.2024 | 74,24 | 76,43 | 73,05 | 73,32 | 4,09% | 6.106.720,00 |
| 07.02.2024 | 69,51 | 70,82 | 69,42 | 70,44 | 2,41% | 3.561.192,00 |
| 06.02.2024 | 67,95 | 68,80 | 67,85 | 68,78 | 1,16% | 1.458.622,00 |
| 05.02.2024 | 67,76 | 68,48 | 67,39 | 67,99 | -0,99% | 1.750.343,00 |
| 02.02.2024 | 67,94 | 69,05 | 67,47 | 68,67 | -0,65% | 1.324.053,00 |
| 01.02.2024 | 67,86 | 69,15 | 67,14 | 69,12 | 2,72% | 1.411.053,00 |
| 31.01.2024 | 68,32 | 68,67 | 67,04 | 67,29 | -1,78% | 2.066.715,00 |
| 30.01.2024 | 68,02 | 69,09 | 68,02 | 68,51 | 0,18% | 1.243.855,00 |
| 29.01.2024 | 67,17 | 68,39 | 67,17 | 68,39 | 1,70% | 1.430.759,00 |
| 26.01.2024 | 67,20 | 67,55 | 66,80 | 67,25 | 0,10% | 1.050.423,00 |
| 25.01.2024 | 66,33 | 67,20 | 65,95 | 67,18 | 2,61% | 1.614.748,00 |
| 24.01.2024 | 67,44 | 67,48 | 65,40 | 65,47 | -2,33% | 1.948.245,00 |
| 23.01.2024 | 68,60 | 68,91 | 66,62 | 67,03 | -2,91% | 1.830.708,00 |
| 22.01.2024 | 68,66 | 69,45 | 68,66 | 69,04 | 1,44% | 932.738,00 |
| 19.01.2024 | 68,45 | 68,45 | 67,45 | 68,06 | -0,21% | 1.935.171,00 |
| 18.01.2024 | 67,66 | 68,26 | 67,15 | 68,20 | 1,34% | 1.128.015,00 |
| 17.01.2024 | 66,91 | 67,52 | 66,62 | 67,30 | -0,24% | 1.395.812,00 |
| 16.01.2024 | 66,59 | 67,49 | 66,17 | 67,46 | 0,27% | 1.524.561,00 |
| 12.01.2024 | 68,60 | 68,60 | 66,74 | 67,28 | -1,23% | 1.227.367,00 |
| 11.01.2024 | 67,97 | 68,31 | 67,13 | 68,12 | -0,09% | 1.176.120,00 |
| 10.01.2024 | 67,33 | 68,24 | 67,24 | 68,18 | 1,43% | 1.477.675,00 |
| 09.01.2024 | 66,13 | 67,32 | 65,93 | 67,22 | 0,61% | 1.359.155,00 |
| 08.01.2024 | 65,33 | 66,88 | 65,20 | 66,81 | 2,74% | 2.031.568,00 |
| 05.01.2024 | 64,02 | 65,37 | 63,86 | 65,03 | 1,25% | 1.529.497,00 |
| 04.01.2024 | 63,60 | 64,90 | 63,60 | 64,23 | -0,06% | 2.584.101,00 |
| 03.01.2024 | 65,57 | 65,81 | 64,19 | 64,27 | -3,46% | 3.261.782,00 |
| 02.01.2024 | 66,33 | 67,25 | 65,64 | 66,57 | -0,61% | 1.879.156,00 |
| 29.12.2023 | 66,92 | 67,41 | 66,78 | 66,98 | -0,28% | 1.078.957,00 |
| 28.12.2023 | 67,35 | 67,44 | 66,79 | 67,17 | -0,16% | 995.111,00 |
| 27.12.2023 | 67,35 | 67,60 | 67,10 | 67,28 | 0,01% | 883.505,00 |
| 26.12.2023 | 67,21 | 67,39 | 66,95 | 67,27 | 0,07% | 1.055.879,00 |
| 22.12.2023 | 67,69 | 67,69 | 67,08 | 67,22 | -0,24% | 1.146.995,00 |
| 21.12.2023 | 67,74 | 68,06 | 66,53 | 67,38 | 0,51% | 1.683.508,00 |
| 20.12.2023 | 68,05 | 68,61 | 67,00 | 67,04 | -1,56% | 1.675.459,00 |
| 19.12.2023 | 68,45 | 68,51 | 67,84 | 68,10 | 0,22% | 1.558.178,00 |
| 18.12.2023 | 69,04 | 69,04 | 67,59 | 67,95 | -1,01% | 1.770.469,00 |
| 15.12.2023 | 68,92 | 69,66 | 68,24 | 68,64 | -0,98% | 4.637.450,00 |
| 14.12.2023 | 67,34 | 69,58 | 67,25 | 69,32 | 4,54% | 3.012.222,00 |
| 13.12.2023 | 64,34 | 66,67 | 64,06 | 66,31 | 3,06% | 2.018.728,00 |
| 12.12.2023 | 64,35 | 64,67 | 64,13 | 64,34 | 0,56% | 1.171.007,00 |
| 11.12.2023 | 64,12 | 64,36 | 63,82 | 63,98 | -0,03% | 1.232.917,00 |
| 08.12.2023 | 63,53 | 64,18 | 63,45 | 64,00 | 0,96% | 1.094.274,00 |
| 07.12.2023 | 63,42 | 63,55 | 62,95 | 63,39 | -0,06% | 1.185.785,00 |
| 06.12.2023 | 62,78 | 63,75 | 62,78 | 63,43 | 1,85% | 1.294.219,00 |
| 05.12.2023 | 62,24 | 62,59 | 61,91 | 62,28 | -0,26% | 1.228.169,00 |
| 04.12.2023 | 61,99 | 62,84 | 61,82 | 62,44 | 0,45% | 1.687.733,00 |
| 01.12.2023 | 60,54 | 62,21 | 60,45 | 62,16 | 2,66% | 1.402.916,00 |