26,620$
-3,86%
Echtzeit-Aktienkurs Monro Muffler Brake Inc.
Bid:
Ask:
Aktienkurse zur Monro Muffler Brake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 27,73 | 27,77 | 26,48 | 26,65 | -3,76% | 304.963,00 |
| 16.05.2024 | 27,94 | 28,62 | 27,59 | 27,69 | -0,75% | 454.510,00 |
| 15.05.2024 | 28,09 | 28,09 | 27,21 | 27,90 | 0,40% | 410.426,00 |
| 14.05.2024 | 27,80 | 28,05 | 27,08 | 27,79 | 2,62% | 531.619,00 |
| 13.05.2024 | 26,93 | 27,86 | 26,87 | 27,08 | 2,07% | 472.217,00 |
| 10.05.2024 | 26,91 | 27,18 | 26,34 | 26,53 | -1,41% | 456.527,00 |
| 09.05.2024 | 25,66 | 26,94 | 25,66 | 26,91 | 5,16% | 707.779,00 |
| 08.05.2024 | 26,06 | 26,14 | 25,37 | 25,59 | -2,51% | 523.373,00 |
| 07.05.2024 | 26,35 | 26,53 | 26,05 | 26,25 | 0,38% | 275.630,00 |
| 06.05.2024 | 27,00 | 27,27 | 25,98 | 26,15 | -3,11% | 310.346,00 |
| 03.05.2024 | 27,53 | 27,98 | 26,90 | 26,99 | 0,19% | 308.127,00 |
| 02.05.2024 | 27,00 | 27,19 | 26,32 | 26,94 | 0,86% | 311.393,00 |
| 01.05.2024 | 27,37 | 27,49 | 26,55 | 26,71 | -1,98% | 428.197,00 |
| 30.04.2024 | 27,60 | 27,80 | 27,11 | 27,25 | -2,47% | 401.656,00 |
| 29.04.2024 | 28,12 | 28,51 | 27,41 | 27,94 | 0,54% | 627.313,00 |
| 26.04.2024 | 28,30 | 28,88 | 27,77 | 27,79 | -1,03% | 413.676,00 |
| 25.04.2024 | 29,71 | 29,71 | 27,85 | 28,08 | -6,12% | 477.847,00 |
| 24.04.2024 | 30,45 | 30,45 | 29,54 | 29,91 | -2,54% | 242.484,00 |
| 23.04.2024 | 29,69 | 30,69 | 29,51 | 30,69 | 3,82% | 231.408,00 |
| 22.04.2024 | 29,50 | 29,94 | 29,28 | 29,56 | -0,07% | 218.860,00 |
| 19.04.2024 | 29,76 | 29,98 | 29,38 | 29,58 | -0,57% | 217.000,00 |
| 18.04.2024 | 29,88 | 30,65 | 29,66 | 29,75 | 0,47% | 250.009,00 |
| 17.04.2024 | 29,86 | 30,10 | 29,37 | 29,61 | -0,84% | 268.139,00 |
| 16.04.2024 | 29,10 | 30,00 | 29,04 | 29,86 | 1,81% | 327.896,00 |
| 15.04.2024 | 30,40 | 30,75 | 29,25 | 29,33 | -3,52% | 292.875,00 |
| 12.04.2024 | 30,51 | 30,66 | 29,98 | 30,40 | -0,33% | 303.967,00 |
| 11.04.2024 | 30,40 | 30,67 | 28,97 | 30,50 | 1,13% | 217.138,00 |
| 10.04.2024 | 30,42 | 30,42 | 29,93 | 30,16 | -3,02% | 287.537,00 |
| 09.04.2024 | 31,00 | 31,53 | 30,79 | 31,10 | 0,45% | 280.458,00 |
| 08.04.2024 | 31,09 | 31,43 | 30,80 | 30,96 | 0,52% | 316.465,00 |
| 05.04.2024 | 30,51 | 30,99 | 30,37 | 30,80 | 0,49% | 356.234,00 |
| 04.04.2024 | 30,97 | 31,76 | 30,39 | 30,65 | 0,56% | 362.909,00 |
| 03.04.2024 | 29,97 | 30,73 | 29,95 | 30,48 | 1,50% | 493.302,00 |
| 02.04.2024 | 30,31 | 30,31 | 28,99 | 30,03 | -1,93% | 553.676,00 |
| 01.04.2024 | 31,79 | 31,84 | 30,46 | 30,62 | -2,92% | 254.545,00 |
| 28.03.2024 | 31,58 | 32,06 | 31,52 | 31,54 | 0,29% | 284.984,00 |
| 27.03.2024 | 30,84 | 31,71 | 30,84 | 31,45 | 2,34% | 207.410,00 |
| 26.03.2024 | 30,30 | 30,79 | 30,20 | 30,73 | 2,71% | 335.132,00 |
| 25.03.2024 | 30,45 | 31,01 | 29,82 | 29,92 | -0,93% | 293.651,00 |
| 22.03.2024 | 30,61 | 30,93 | 29,88 | 30,20 | -1,72% | 279.109,00 |
| 21.03.2024 | 30,61 | 30,91 | 30,37 | 30,73 | 1,29% | 258.773,00 |
| 20.03.2024 | 29,28 | 30,35 | 29,08 | 30,34 | 4,01% | 332.408,00 |
| 19.03.2024 | 29,50 | 30,07 | 29,05 | 29,17 | -1,02% | 462.760,00 |
| 18.03.2024 | 29,45 | 29,98 | 29,15 | 29,47 | 0,44% | 615.933,00 |
| 15.03.2024 | 28,28 | 29,77 | 28,19 | 29,34 | 3,20% | 1.810.818,00 |
| 14.03.2024 | 29,82 | 29,95 | 28,03 | 28,43 | -4,13% | 564.212,00 |
| 13.03.2024 | 30,21 | 31,05 | 29,58 | 29,66 | -2,00% | 401.395,00 |
| 12.03.2024 | 31,70 | 32,13 | 30,24 | 30,26 | -4,03% | 492.333,00 |
| 11.03.2024 | 32,49 | 32,96 | 31,49 | 31,53 | -2,87% | 388.384,00 |
| 08.03.2024 | 32,73 | 33,00 | 32,21 | 32,46 | 0,34% | 280.006,00 |
| 07.03.2024 | 32,07 | 32,51 | 32,05 | 32,35 | 0,31% | 311.056,00 |
| 06.03.2024 | 32,66 | 32,75 | 32,01 | 32,25 | -0,77% | 345.787,00 |
| 05.03.2024 | 32,37 | 32,93 | 32,06 | 32,50 | -0,34% | 347.270,00 |
| 04.03.2024 | 33,38 | 33,40 | 32,57 | 32,61 | -2,25% | 290.868,00 |
| 01.03.2024 | 33,51 | 33,73 | 32,94 | 33,36 | -0,63% | 282.123,00 |
| 29.02.2024 | 33,60 | 33,98 | 33,25 | 33,57 | 1,54% | 372.258,00 |
| 28.02.2024 | 32,00 | 33,38 | 31,84 | 33,06 | 2,23% | 297.150,00 |
| 27.02.2024 | 31,78 | 32,34 | 31,66 | 32,34 | 2,57% | 247.495,00 |
| 26.02.2024 | 32,00 | 32,19 | 31,53 | 31,53 | -1,93% | 436.544,00 |
| 23.02.2024 | 32,28 | 32,64 | 31,92 | 32,15 | -0,03% | 433.927,00 |
| 22.02.2024 | 31,99 | 32,30 | 31,84 | 32,16 | -0,19% | 309.489,00 |
| 21.02.2024 | 32,19 | 32,58 | 31,95 | 32,22 | 0,34% | 286.711,00 |
| 20.02.2024 | 32,23 | 32,46 | 31,91 | 32,11 | -1,56% | 297.890,00 |
| 16.02.2024 | 32,49 | 32,90 | 32,21 | 32,62 | 0,06% | 289.158,00 |
| 15.02.2024 | 32,89 | 32,96 | 32,31 | 32,60 | -0,06% | 334.066,00 |
| 14.02.2024 | 32,59 | 32,67 | 31,96 | 32,62 | 1,34% | 193.590,00 |
| 13.02.2024 | 32,23 | 32,49 | 31,97 | 32,19 | -3,10% | 329.534,00 |
| 12.02.2024 | 32,87 | 33,50 | 32,87 | 33,22 | 1,25% | 260.563,00 |
| 09.02.2024 | 32,59 | 33,21 | 32,22 | 32,81 | 0,68% | 419.945,00 |
| 08.02.2024 | 32,10 | 33,54 | 31,92 | 32,59 | 1,68% | 487.335,00 |
| 07.02.2024 | 32,02 | 32,29 | 31,69 | 32,05 | 0,34% | 249.646,00 |
| 06.02.2024 | 31,98 | 32,38 | 31,80 | 31,94 | 0,35% | 333.273,00 |
| 05.02.2024 | 32,01 | 32,30 | 31,45 | 31,83 | -2,27% | 451.696,00 |
| 02.02.2024 | 31,98 | 32,87 | 31,49 | 32,57 | 0,99% | 443.728,00 |
| 01.02.2024 | 32,05 | 32,41 | 31,40 | 32,25 | 1,22% | 235.857,00 |
| 31.01.2024 | 32,00 | 33,01 | 31,60 | 31,86 | -0,53% | 353.843,00 |
| 30.01.2024 | 31,36 | 32,13 | 31,36 | 32,03 | 0,85% | 279.818,00 |
| 29.01.2024 | 31,38 | 31,85 | 31,12 | 31,76 | 0,89% | 360.304,00 |
| 26.01.2024 | 31,62 | 32,38 | 31,31 | 31,48 | 0,66% | 364.619,00 |
| 25.01.2024 | 31,16 | 31,56 | 30,30 | 31,28 | 1,96% | 368.238,00 |
| 24.01.2024 | 29,27 | 32,33 | 28,69 | 30,68 | 3,28% | 637.030,00 |
| 23.01.2024 | 30,77 | 31,48 | 29,62 | 29,70 | -2,01% | 523.796,00 |
| 22.01.2024 | 29,45 | 30,59 | 29,38 | 30,31 | 3,20% | 413.994,00 |
| 19.01.2024 | 28,84 | 29,47 | 28,36 | 29,37 | 2,37% | 365.994,00 |
| 18.01.2024 | 28,18 | 28,72 | 27,94 | 28,69 | 2,21% | 359.734,00 |
| 17.01.2024 | 28,46 | 28,52 | 27,76 | 28,07 | -2,50% | 405.495,00 |
| 16.01.2024 | 27,81 | 29,06 | 27,71 | 28,79 | 2,13% | 417.229,00 |
| 12.01.2024 | 28,86 | 29,06 | 28,00 | 28,19 | -1,26% | 422.206,00 |
| 11.01.2024 | 28,18 | 28,68 | 27,90 | 28,55 | 1,21% | 327.572,00 |
| 10.01.2024 | 28,04 | 28,23 | 27,89 | 28,21 | 0,32% | 373.500,00 |
| 09.01.2024 | 27,81 | 28,23 | 27,65 | 28,12 | 0,39% | 323.067,00 |
| 08.01.2024 | 27,62 | 28,02 | 27,35 | 28,01 | 1,30% | 543.181,00 |
| 05.01.2024 | 27,89 | 28,58 | 27,63 | 27,65 | -1,71% | 346.146,00 |
| 04.01.2024 | 28,36 | 28,65 | 27,99 | 28,13 | -0,64% | 401.845,00 |
| 03.01.2024 | 28,99 | 28,99 | 28,25 | 28,31 | -2,88% | 498.104,00 |
| 02.01.2024 | 29,22 | 29,80 | 28,93 | 29,15 | -0,65% | 397.178,00 |
| 29.12.2023 | 29,86 | 29,92 | 29,17 | 29,34 | -1,38% | 288.256,00 |
| 28.12.2023 | 29,70 | 30,00 | 29,53 | 29,75 | -0,47% | 239.547,00 |
| 27.12.2023 | 30,42 | 30,52 | 29,88 | 29,89 | -1,94% | 224.744,00 |
| 26.12.2023 | 31,48 | 31,48 | 30,46 | 30,48 | -2,25% | 243.479,00 |