Mattel, Inc. MAT
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$12,50-0,16 (-1,26 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12,44 | -1,78 % | $12,60 | $12,78 | $12,40 | 1,68M |
| 2026-09-30 | $12,66 | -4,24 % | $12,66 | $13,16 | $12,44 | 11,67M |
| 2026-09-29 | $13,22 | -0,90 % | $13,33 | $13,39 | $13,14 | 4,11M |
| 2026-09-28 | $13,34 | +0,38 % | $13,29 | $13,94 | $13,11 | 7,38M |
| 2026-09-25 | $13,29 | +1,14 % | $13,11 | $13,33 | $13,04 | 4,32M |
| 2026-09-24 | $13,14 | +0,46 % | $13,09 | $13,16 | $12,90 | 2,93M |
| 2026-09-23 | $13,08 | -0,98 % | $13,18 | $13,26 | $13,03 | 3,34M |
| 2026-09-22 | $13,21 | +0,99 % | $13,28 | $13,29 | $13,03 | 5,17M |
| 2026-09-21 | $13,08 | -1,36 % | $13,23 | $13,29 | $12,92 | 3,53M |
| 2026-09-18 | $13,26 | -0,38 % | $13,22 | $13,42 | $13,07 | 8,82M |
| 2026-09-17 | $13,31 | +1,06 % | $13,36 | $13,46 | $13,15 | 3,93M |
| 2026-09-16 | $13,17 | -1,86 % | $13,40 | $13,48 | $13,16 | 5,89M |
| 2026-09-15 | $13,42 | -4,35 % | $13,95 | $13,97 | $13,38 | 6,02M |
| 2026-09-14 | $14,03 | +0,14 % | $14,11 | $14,24 | $14,00 | 3,07M |
| 2026-09-11 | $14,01 | +1,45 % | $13,86 | $14,11 | $13,84 | 2,79M |
| 2026-09-10 | $13,81 | +0,36 % | $13,72 | $13,81 | $13,52 | 3,16M |
| 2026-09-09 | $13,76 | -2,69 % | $14,10 | $14,14 | $13,68 | 3,63M |
| 2026-09-08 | $14,14 | -2,68 % | $14,47 | $14,60 | $14,07 | 4,24M |
| 2026-09-04 | $14,53 | +1,61 % | $14,24 | $14,69 | $14,13 | 3,62M |
| 2026-09-03 | $14,30 | -2,32 % | $14,66 | $14,77 | $14,22 | 4,04M |
| 2026-09-02 | $14,64 | +0,34 % | $14,60 | $14,78 | $14,58 | 2,48M |
| 2026-09-01 | $14,59 | -2,41 % | $14,94 | $14,96 | $14,54 | 2,90M |
| 2026-08-31 | $14,95 | -1,25 % | $15,08 | $15,12 | $14,85 | 3,92M |
| 2026-08-28 | $15,14 | +1,47 % | $15,02 | $15,24 | $14,90 | 1,92M |
| 2026-08-27 | $14,92 | -2,04 % | $15,15 | $15,22 | $14,88 | 2,00M |
| 2026-08-26 | $15,23 | -0,20 % | $15,35 | $15,58 | $15,14 | 2,55M |
| 2026-08-25 | $15,26 | +2,97 % | $14,70 | $15,36 | $14,61 | 4,57M |
| 2026-08-24 | $14,82 | +2,14 % | $14,51 | $14,90 | $14,45 | 3,65M |
| 2026-08-21 | $14,51 | -1,43 % | $14,79 | $14,85 | $14,46 | 4,27M |
| 2026-08-20 | $14,72 | +1,31 % | $14,40 | $14,77 | $14,32 | 2,64M |
| 2026-08-19 | $14,53 | +0,21 % | $14,75 | $14,85 | $14,50 | 3,01M |
| 2026-08-18 | $14,50 | -0,55 % | $14,75 | $14,83 | $14,49 | 2,65M |
| 2026-08-17 | $14,58 | -2,99 % | $14,83 | $14,88 | $14,46 | 4,57M |
| 2026-08-14 | $15,03 | +1,01 % | $14,92 | $15,14 | $14,86 | 3,27M |
| 2026-08-13 | $14,88 | +1,57 % | $14,68 | $14,93 | $14,47 | 2,82M |
| 2026-08-12 | $14,65 | -2,53 % | $14,84 | $15,06 | $14,61 | 3,15M |
| 2026-08-11 | $15,03 | +1,97 % | $14,68 | $15,21 | $14,66 | 2,74M |
| 2026-08-10 | $14,74 | -0,34 % | $14,64 | $14,79 | $14,55 | 3,14M |
| 2026-08-07 | $14,79 | +2,07 % | $14,44 | $14,80 | $14,39 | 3,42M |
| 2026-08-06 | $14,49 | +0,21 % | $14,60 | $14,76 | $14,19 | 4,10M |
| 2026-08-05 | $14,46 | -2,69 % | $15,65 | $15,65 | $14,33 | 8,40M |
| 2026-08-04 | $14,86 | -0,13 % | $14,81 | $14,90 | $14,53 | 5,87M |
| 2026-08-03 | $14,88 | -1,39 % | $15,32 | $15,41 | $14,88 | 4,05M |
| 2026-07-31 | $15,09 | -0,79 % | $15,24 | $15,24 | $15,02 | 2,81M |
| 2026-07-30 | $15,21 | -1,04 % | $15,27 | $15,28 | $14,99 | 3,47M |
| 2026-07-29 | $15,37 | -0,45 % | $15,36 | $15,53 | $15,23 | 3,52M |
| 2026-07-28 | $15,44 | +4,32 % | $14,89 | $15,50 | $14,87 | 4,20M |
| 2026-07-27 | $14,80 | +3,21 % | $14,51 | $14,82 | $14,48 | 3,15M |
| 2026-07-24 | $14,34 | +0,70 % | $14,21 | $14,37 | $14,11 | 2,61M |
| 2026-07-23 | $14,24 | -1,11 % | $14,27 | $14,35 | $14,12 | 4,27M |
| 2026-07-22 | $14,40 | +1,41 % | $14,24 | $14,49 | $13,99 | 4,57M |
| 2026-07-21 | $14,20 | +0,42 % | $14,17 | $14,56 | $14,12 | 5,29M |
| 2026-07-20 | $14,14 | -1,12 % | $14,34 | $14,47 | $14,11 | 7,24M |
| 2026-07-17 | $14,30 | -2,39 % | $14,70 | $14,80 | $14,25 | 4,58M |
| 2026-07-16 | $14,65 | +5,70 % | $13,89 | $14,83 | $13,89 | 9,59M |
| 2026-07-15 | $13,86 | +1,39 % | $13,68 | $14,04 | $13,68 | 4,24M |
| 2026-07-14 | $13,67 | -1,23 % | $13,76 | $13,86 | $13,40 | 5,96M |
| 2026-07-13 | $13,84 | +3,83 % | $13,47 | $14,27 | $13,47 | 8,54M |
| 2026-07-10 | $13,33 | +1,14 % | $13,25 | $13,39 | $13,17 | 2,99M |
| 2026-07-09 | $13,18 | +0,08 % | $12,89 | $13,21 | $12,73 | 5,98M |
| 2026-07-08 | $13,17 | -1,86 % | $13,33 | $13,41 | $12,95 | 5,22M |
| 2026-07-07 | $13,42 | +2,84 % | $13,21 | $13,50 | $13,11 | 6,58M |
| 2026-07-06 | $13,05 | -2,17 % | $13,35 | $13,46 | $12,92 | 5,13M |
| 2026-07-02 | $13,34 | -2,91 % | $13,84 | $13,90 | $13,17 | 4,94M |
| 2026-07-01 | $13,74 | -1,01 % | $13,92 | $13,99 | $13,69 | 4,03M |
| 2026-06-30 | $13,88 | +1,39 % | $13,70 | $13,98 | $13,55 | 4,72M |
| 2026-06-29 | $13,69 | -2,07 % | $14,02 | $14,08 | $13,66 | 4,98M |
| 2026-06-26 | $13,98 | +1,23 % | $13,83 | $14,24 | $13,82 | 6,08M |
| 2026-06-25 | $13,81 | -0,50 % | $13,83 | $14,17 | $13,68 | 2,91M |
| 2026-06-24 | $13,88 | +0,80 % | $13,77 | $14,05 | $13,64 | 3,74M |
| 2026-06-23 | $13,77 | -0,86 % | $13,93 | $13,95 | $13,62 | 4,12M |
| 2026-06-22 | $13,89 | -1,07 % | $13,89 | $14,08 | $13,78 | 3,40M |
| 2026-06-18 | $14,04 | +2,71 % | $13,77 | $14,33 | $13,66 | 9,90M |
| 2026-06-17 | $13,67 | -3,26 % | $14,13 | $14,22 | $13,62 | 5,04M |
| 2026-06-16 | $14,13 | -1,53 % | $14,37 | $14,51 | $14,07 | 3,35M |
| 2026-06-15 | $14,35 | -2,05 % | $14,69 | $14,90 | $14,27 | 4,83M |
| 2026-06-12 | $14,65 | -0,07 % | $14,74 | $14,90 | $14,64 | 3,36M |
| 2026-06-11 | $14,66 | -0,20 % | $14,61 | $14,75 | $14,37 | 3,61M |
| 2026-06-10 | $14,69 | +1,38 % | $14,42 | $14,77 | $14,21 | 5,70M |
| 2026-06-09 | $14,49 | +1,97 % | $14,26 | $14,77 | $14,21 | 3,82M |
| 2026-06-08 | $14,21 | +0,92 % | $14,02 | $14,40 | $13,99 | 4,05M |
| 2026-06-05 | $14,08 | -0,85 % | $14,22 | $14,27 | $13,95 | 3,84M |
| 2026-06-04 | $14,20 | -0,98 % | $14,51 | $14,53 | $14,03 | 3,40M |
| 2026-06-03 | $14,34 | -0,21 % | $14,30 | $14,45 | $14,26 | 2,94M |
| 2026-06-02 | $14,37 | -3,30 % | $14,82 | $14,83 | $14,19 | 4,42M |
| 2026-06-01 | $14,86 | -0,54 % | $14,93 | $14,93 | $14,56 | 4,16M |
| 2026-05-29 | $14,94 | +0,34 % | $14,84 | $15,10 | $14,81 | 4,20M |
| 2026-05-28 | $14,89 | -0,07 % | $14,86 | $15,11 | $14,78 | 3,32M |
| 2026-05-27 | $14,90 | -1,13 % | $15,14 | $15,39 | $14,88 | 3,62M |
| 2026-05-26 | $15,07 | -0,13 % | $15,10 | $15,35 | $15,01 | 3,67M |