Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Mattel Inc | MAT | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
18,05 |
MAT Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 18,69 | 18,86 | 17,94 | 18,22 | 2.551.119 | -0,64 | -3,42% |
1 Monat | 19,58 | 19,875 | 17,94 | 19,05 | 2.246.349 | -1,53 | -7,81% |
3 Monate | 17,96 | 20,48 | 17,795 | 19,13 | 3.080.229 | 0,09 | 0,50% |
6 Monate | 21,23 | 21,26 | 16,20 | 19,00 | 3.103.862 | -3,18 | -14,98% |
1 Jahr | 17,64 | 22,575 | 16,20 | 19,57 | 3.004.481 | 0,41 | 2,32% |
3 Jahre | 20,61 | 26,99 | 15,36 | 20,44 | 3.052.368 | -2,56 | -12,42% |
5 Jahre | 13,02 | 26,99 | 6,53 | 16,32 | 3.629.689 | 5,03 | 38,63% |
MAT 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
18 Apr 2024 | 18,05 | 0,08 | 0,45% | 18,08 | 18,17 | 17,94 | 2.450.438 |
17 Apr 2024 | 17,97 | -0,12 | -0,66% | 17,97 | 18,20 | 17,95 | 2.770.508 |
16 Apr 2024 | 18,09 | -0,34 | -1,84% | 18,56 | 18,63 | 18,065 | 2.677.248 |
13 Apr 2024 | 18,43 | -0,13 | -0,70% | 18,40 | 18,615 | 18,36 | 1.874.409 |
12 Apr 2024 | 18,56 | -0,13 | -0,70% | 18,69 | 18,86 | 18,3602 | 2.982.990 |
11 Apr 2024 | 18,69 | -0,47 | -2,45% | 18,80 | 18,97 | 18,63 | 3.933.796 |
10 Apr 2024 | 19,16 | -0,19 | -0,98% | 19,34 | 19,47 | 19,135 | 1.542.347 |
09 Apr 2024 | 19,35 | 0,04 | 0,21% | 19,29 | 19,54 | 19,275 | 1.559.241 |
06 Apr 2024 | 19,31 | -0,20 | -1,03% | 19,50 | 19,58 | 19,23 | 1.914.278 |
05 Apr 2024 | 19,51 | 0,13 | 0,67% | 19,58 | 19,81 | 19,35 | 2.520.506 |
04 Apr 2024 | 19,38 | -0,24 | -1,22% | 19,60 | 19,725 | 19,355 | 2.330.596 |
03 Apr 2024 | 19,62 | -0,06 | -0,30% | 19,56 | 19,655 | 19,38 | 2.954.323 |
02 Apr 2024 | 19,68 | -0,13 | -0,66% | 19,81 | 19,875 | 19,605 | 1.941.281 |
28 Mär 2024 | 19,81 | 0,05 | 0,25% | 19,76 | 19,83 | 19,68 | 1.833.795 |
27 Mär 2024 | 19,76 | 0,36 | 1,86% | 19,50 | 19,76 | 19,4854 | 1.632.222 |
26 Mär 2024 | 19,40 | 0,05 | 0,26% | 19,47 | 19,47 | 19,345 | 2.131.494 |
25 Mär 2024 | 19,35 | -0,09 | -0,46% | 19,49 | 19,49 | 19,21 | 1.370.204 |
22 Mär 2024 | 19,44 | -0,27 | -1,37% | 19,61 | 19,70 | 19,285 | 2.259.859 |
21 Mär 2024 | 19,71 | 0,17 | 0,87% | 19,58 | 19,785 | 19,49 | 2.001.093 |
20 Mär 2024 | 19,54 | -0,35 | -1,76% | 19,88 | 19,88 | 19,30 | 2.508.461 |
19 Mär 2024 | 19,89 | 0,55 | 2,84% | 19,33 | 19,945 | 19,33 | 3.578.519 |
18 Mär 2024 | 19,34 | 0,17 | 0,89% | 19,12 | 19,505 | 19,0717 | 2.942.427 |