Makita Corp (MKTAY)

MKTAY
🏛️ Vereinigte Staaten →
32.35
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 32.50 32.50 32.21 32.35 0.0M
2025-09-29 32.68 32.77 32.61 32.64 0.0M
2025-09-26 32.77 32.77 32.66 32.75 0.0M
2025-09-25 33.34 33.95 32.30 32.40 0.0M
2025-09-24 33.46 33.64 32.60 32.60 0.0M
2025-09-23 33.40 33.92 33.32 33.40 0.1M
2025-09-22 33.03 33.79 33.03 33.20 0.1M
2025-09-19 33.58 33.83 33.56 33.59 0.1M
2025-09-18 34.56 35.00 34.41 35.00 0.0M
2025-09-17 34.75 35.00 34.10 34.10 0.0M
2025-09-16 33.85 33.94 33.85 33.94 0.0M
2025-09-15 34.41 34.45 34.26 34.45 0.0M
2025-09-12 34.53 34.67 34.14 34.24 0.0M
2025-09-11 34.90 34.95 34.90 34.92 0.0M
2025-09-10 35.39 35.39 34.58 34.90 0.0M
2025-09-09 34.79 34.86 34.78 34.81 0.0M
2025-09-08 35.58 36.22 35.05 35.22 0.0M
2025-09-05 34.52 34.52 34.11 34.11 0.0M
2025-09-04 33.40 33.65 33.38 33.65 0.0M
2025-09-03 33.48 33.98 33.48 33.98 0.0M
2025-09-02 32.08 34.25 32.08 34.25 0.0M
2025-08-29 34.38 35.00 34.03 34.03 0.0M
2025-08-28 34.80 34.82 34.75 34.82 0.0M
2025-08-27 35.19 35.54 35.00 35.33 0.0M
2025-08-26 35.29 35.31 34.86 35.08 0.0M
2025-08-25 35.84 36.40 35.09 35.42 0.0M
2025-08-22 35.15 35.57 35.15 35.50 0.0M
2025-08-21 35.14 35.28 34.69 35.05 0.0M
2025-08-20 36.35 36.35 35.05 35.22 0.0M
2025-08-19 35.70 35.81 35.26 35.36 0.0M
2025-08-18 32.84 35.56 32.84 35.56 0.0M
2025-08-15 35.40 36.03 35.40 36.03 0.0M
2025-08-14 34.82 35.10 34.50 34.96 0.0M
2025-08-13 34.82 35.01 34.82 35.01 0.0M
2025-08-12 34.42 34.65 34.42 34.65 0.0M
2025-08-11 33.99 34.52 33.99 34.52 0.0M
2025-08-08 34.21 34.45 33.90 34.30 0.0M
2025-08-07 33.68 34.08 33.52 33.75 0.0M
2025-08-06 32.93 33.06 32.92 33.04 0.0M
2025-08-05 32.81 32.83 32.73 32.82 0.0M
2025-08-04 32.50 32.74 32.50 32.74 0.0M
2025-08-01 32.46 32.50 32.12 32.31 0.0M
2025-07-31 31.27 31.27 30.89 30.99 0.0M
2025-07-30 31.87 32.85 31.87 32.33 0.0M
2025-07-29 31.21 31.22 30.75 31.13 0.0M
2025-07-28 31.59 31.81 31.28 31.33 0.0M
2025-07-25 32.02 32.46 31.63 32.46 0.0M
2025-07-24 32.73 32.84 32.22 32.30 0.0M
2025-07-23 32.61 32.88 32.61 32.66 0.0M
2025-07-22 28.67 30.57 28.67 30.43 0.0M
2025-07-21 30.44 30.58 30.13 30.13 0.0M
2025-07-18 30.28 30.69 29.77 30.69 0.0M
2025-07-17 30.47 30.51 30.14 30.20 0.0M
2025-07-16 30.07 30.99 29.65 30.51 0.0M
2025-07-15 30.18 30.55 30.18 30.45 0.0M
2025-07-14 30.44 31.24 30.27 31.24 0.0M
2025-07-11 30.92 31.69 30.92 31.28 0.0M
2025-07-10 30.60 30.75 30.44 30.60 0.0M
2025-07-09 30.68 30.76 30.49 30.57 0.0M
2025-07-08 29.90 30.26 29.78 30.26 0.0M
2025-07-07 29.96 30.50 29.91 29.91 0.0M
2025-07-03 31.32 32.09 31.32 31.90 0.0M
2025-07-02 32.11 32.11 31.56 31.56 0.0M
2025-07-01 30.24 31.18 30.24 30.98 0.0M
2025-06-30 30.75 31.10 30.75 31.10 0.0M
2025-06-27 30.20 30.38 30.13 30.38 0.0M
2025-06-26 30.03 30.10 29.89 30.06 0.0M
2025-06-25 29.99 30.25 29.97 30.05 0.5M
2025-06-24 29.24 29.43 29.24 29.37 0.0M
2025-06-23 28.94 29.48 28.81 29.48 0.0M
2025-06-20 28.48 29.66 28.33 28.75 0.0M
2025-06-18 28.68 29.73 28.68 29.55 0.0M
2025-06-17 29.68 29.99 29.33 29.67 0.0M
2025-06-16 30.49 30.49 29.10 29.45 0.0M
2025-06-13 29.76 30.49 29.40 29.86 0.0M
2025-06-12 29.91 31.10 29.91 29.91 0.0M
2025-06-11 30.30 30.68 29.99 30.40 0.0M
2025-06-10 30.14 30.86 29.91 30.06 0.0M
2025-06-09 30.39 30.39 28.67 29.53 0.0M
2025-06-06 29.62 29.76 29.03 29.03 0.0M
2025-06-05 30.34 30.44 30.05 30.20 0.0M
2025-06-04 30.78 30.79 30.47 30.62 0.0M
2025-06-03 30.51 31.56 30.51 30.96 0.0M
2025-06-02 29.10 30.91 29.10 30.91 0.0M
2025-05-30 30.63 30.92 30.29 30.76 0.0M
2025-05-29 31.18 31.79 30.73 30.82 0.0M
2025-05-28 30.67 30.89 30.21 30.21 0.0M
2025-05-27 31.70 31.70 29.46 30.99 0.0M
2025-05-23 29.91 30.50 29.91 30.25 0.2M
2025-05-22 29.84 30.09 29.84 29.91 0.0M
2025-05-21 29.60 31.44 29.60 31.04 0.0M
2025-05-20 30.52 31.74 30.52 31.36 0.0M
2025-05-19 31.25 31.69 31.21 31.45 0.0M
2025-05-16 31.01 31.16 30.84 31.16 0.0M
2025-05-15 31.18 31.23 31.09 31.12 0.0M
2025-05-14 31.53 31.58 31.23 31.23 0.0M
2025-05-13 32.19 32.39 31.88 32.20 0.0M
2025-05-12 30.00 31.65 30.00 31.65 0.0M
2025-05-09 29.80 29.97 29.65 29.86 0.0M
2025-05-08 29.06 29.81 28.79 29.33 0.0M
2025-05-07 29.43 30.15 28.72 28.91 0.0M
2025-05-06 30.13 30.33 29.64 29.92 0.0M
2025-05-05 30.00 30.33 29.36 29.96 0.0M
2025-05-02 29.70 30.73 29.54 30.35 0.0M
2025-05-01 29.75 30.02 29.49 29.82 0.0M
2025-04-30 28.92 30.40 28.85 29.46 0.0M
2025-04-29 29.02 30.90 29.02 29.38 0.0M
2025-04-28 30.30 30.64 29.05 29.72 0.0M
2025-04-25 29.12 30.98 29.12 30.98 0.0M
2025-04-24 30.11 30.31 29.11 30.31 0.0M
2025-04-23 29.89 30.40 29.60 29.76 0.0M
2025-04-22 29.03 29.63 28.81 29.32 0.0M
2025-04-21 28.65 29.32 27.94 28.46 0.0M
2025-04-17 28.21 30.15 28.21 29.02 0.0M
2025-04-16 28.35 28.41 28.10 28.17 0.0M
2025-04-15 29.24 29.52 28.61 28.75 0.0M
2025-04-14 27.87 28.14 27.64 27.88 0.1M
2025-04-11 27.70 27.70 26.05 27.22 0.0M
2025-04-10 28.42 28.69 26.66 27.55 0.0M
2025-04-09 27.09 28.31 25.56 28.17 0.1M
2025-04-08 27.64 27.64 25.70 25.71 0.1M
2025-04-07 26.43 27.38 25.84 26.34 0.0M
2025-04-04 28.50 28.64 27.73 27.98 0.0M
2025-04-03 31.28 31.28 30.61 30.79 0.0M
2025-04-02 33.88 33.88 32.76 32.95 0.0M
2025-04-01 32.85 33.18 32.84 33.18 0.0M
2025-03-31 32.79 33.20 32.79 33.20 0.0M
2025-03-28 32.35 33.72 32.35 33.56 0.0M
2025-03-27 34.61 34.77 34.02 34.02 0.0M
2025-03-26 35.45 35.88 34.52 35.88 0.0M
2025-03-25 35.30 35.45 35.20 35.45 0.0M
2025-03-24 35.19 35.25 35.10 35.15 0.0M
2025-03-21 39.05 39.05 35.73 35.94 0.0M
2025-03-20 36.60 38.50 36.13 38.49 0.0M
2025-03-19 36.38 36.75 36.14 36.62 0.0M
2025-03-18 36.45 38.78 36.45 37.45 0.0M
2025-03-17 35.85 36.38 35.85 36.38 0.0M
2025-03-14 35.25 35.33 35.22 35.33 0.0M
2025-03-13 35.32 35.32 35.15 35.27 0.0M
2025-03-12 36.01 36.20 35.15 35.42 0.0M
2025-03-11 34.48 34.48 34.12 34.33 0.0M
2025-03-10 35.08 35.10 34.51 34.51 0.0M
2025-03-07 37.31 37.31 35.74 35.88 0.0M
2025-03-06 35.35 36.24 35.35 35.76 0.0M
2025-03-05 32.81 33.01 32.25 32.60 0.0M
2025-03-04 31.68 32.19 31.38 32.02 0.0M
2025-03-03 32.10 32.25 31.74 31.83 0.0M
2025-02-28 32.65 32.69 32.54 32.64 0.0M
2025-02-27 32.15 32.15 31.68 31.68 0.0M
2025-02-26 30.57 33.05 30.57 31.92 0.0M
2025-02-25 32.42 32.55 32.25 32.42 0.0M
2025-02-24 32.04 32.70 31.22 31.56 0.0M
2025-02-21 31.98 31.98 31.68 31.78 0.0M
2025-02-20 31.84 31.86 31.75 31.86 0.0M
2025-02-19 32.54 33.13 31.77 31.90 0.0M
2025-02-18 31.48 31.59 31.46 31.52 0.0M
2025-02-14 31.23 31.23 31.04 31.11 0.0M
2025-02-13 30.11 31.48 30.11 31.12 0.0M
2025-02-12 29.89 30.08 29.84 29.95 0.0M
2025-02-11 29.32 29.38 29.28 29.36 0.0M
2025-02-10 29.40 29.45 29.40 29.40 0.0M
2025-02-07 29.09 29.09 28.81 28.87 0.0M
2025-02-06 29.05 29.70 29.05 29.24 0.1M
2025-02-05 30.58 30.58 29.13 29.50 0.0M
2025-02-04 28.84 29.13 28.84 29.09 0.0M
2025-02-03 27.49 29.08 27.49 28.97 0.0M
2025-01-31 29.81 29.99 29.63 29.67 0.0M
2025-01-30 29.91 30.69 29.59 30.68 0.1M
2025-01-29 31.80 32.17 31.80 31.90 0.0M
2025-01-28 30.00 30.99 30.00 30.99 0.0M
2025-01-27 31.12 31.12 29.00 29.86 0.0M
2025-01-24 30.49 30.89 30.02 30.08 0.0M
2025-01-23 29.65 29.85 29.65 29.85 0.0M
2025-01-22 28.62 29.86 28.62 29.72 0.0M
2025-01-21 28.70 29.76 28.70 29.76 0.0M
2025-01-17 29.38 29.96 28.97 29.01 0.0M
2025-01-16 29.01 29.72 28.50 28.62 0.0M
2025-01-15 28.55 28.59 28.42 28.59 0.0M
2025-01-14 28.09 28.40 27.73 28.30 0.0M
2025-01-13 28.14 28.38 28.00 28.20 0.0M
2025-01-10 28.68 28.76 28.54 28.58 0.0M
2025-01-08 28.82 29.15 28.76 29.14 0.0M
2025-01-07 29.83 29.83 29.49 29.57 0.0M
2025-01-06 30.48 30.89 29.91 30.04 0.0M
2025-01-03 30.85 31.20 30.50 30.98 0.0M
2025-01-02 30.85 31.10 30.38 30.85 0.0M