Mohawk Industries, Inc. MHK
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$124,72-0,12 (-0,10 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $124,72 | -0,10 % | $125,49 | $126,28 | $123,88 | 1,12M |
| 2026-09-29 | $124,84 | +0,33 % | $125,26 | $126,38 | $123,69 | 1,01M |
| 2026-09-28 | $124,43 | -0,58 % | $123,37 | $126,07 | $121,97 | 1,21M |
| 2026-09-25 | $125,16 | +4,76 % | $119,79 | $125,67 | $118,91 | 1,06M |
| 2026-09-24 | $119,47 | -0,15 % | $119,05 | $120,25 | $116,45 | 1,02M |
| 2026-09-23 | $119,65 | -1,30 % | $119,54 | $121,69 | $119,52 | 890,00K |
| 2026-09-22 | $121,23 | +3,38 % | $120,65 | $122,40 | $119,73 | 1,18M |
| 2026-09-21 | $117,27 | -7,00 % | $124,65 | $124,65 | $117,14 | 1,90M |
| 2026-09-18 | $126,09 | -1,79 % | $126,56 | $128,93 | $125,24 | 1,82M |
| 2026-09-17 | $128,39 | +0,54 % | $131,71 | $132,36 | $127,70 | 924,80K |
| 2026-09-16 | $127,70 | -0,98 % | $129,46 | $130,07 | $126,55 | 1,25M |
| 2026-09-15 | $128,97 | -0,35 % | $129,30 | $129,90 | $127,90 | 850,50K |
| 2026-09-14 | $129,42 | +2,07 % | $123,87 | $129,67 | $123,87 | 1,09M |
| 2026-09-11 | $126,79 | +2,05 % | $126,20 | $129,25 | $125,05 | 1,03M |
| 2026-09-10 | $124,24 | -2,89 % | $125,75 | $125,75 | $121,45 | 903,80K |
| 2026-09-09 | $127,94 | -1,37 % | $129,06 | $130,32 | $127,92 | 876,10K |
| 2026-09-08 | $129,72 | -2,93 % | $132,45 | $133,28 | $129,67 | 1,24M |
| 2026-09-04 | $133,63 | +1,47 % | $131,51 | $134,45 | $131,36 | 1,03M |
| 2026-09-03 | $131,70 | +1,92 % | $131,61 | $133,27 | $130,75 | 1,35M |
| 2026-09-02 | $129,22 | +3,34 % | $124,97 | $130,41 | $124,97 | 1,08M |
| 2026-09-01 | $125,04 | -2,50 % | $126,51 | $128,60 | $124,60 | 907,30K |
| 2026-08-31 | $128,25 | -1,26 % | $128,94 | $129,79 | $127,57 | 953,40K |
| 2026-08-28 | $129,89 | +0,07 % | $130,22 | $132,75 | $128,77 | 696,40K |
| 2026-08-27 | $129,80 | -1,79 % | $131,47 | $133,75 | $129,62 | 810,80K |
| 2026-08-26 | $132,17 | -1,20 % | $134,51 | $135,29 | $131,87 | 802,00K |
| 2026-08-25 | $133,77 | -0,22 % | $135,88 | $136,72 | $133,56 | 496,70K |
| 2026-08-24 | $134,07 | -1,58 % | $137,07 | $138,28 | $134,06 | 574,80K |
| 2026-08-21 | $136,22 | +2,06 % | $134,44 | $136,64 | $133,50 | 912,50K |
| 2026-08-20 | $133,47 | -1,31 % | $131,41 | $134,32 | $130,59 | 893,90K |
| 2026-08-19 | $135,24 | +1,78 % | $135,50 | $138,09 | $132,99 | 803,80K |
| 2026-08-18 | $132,87 | -1,83 % | $135,30 | $135,34 | $132,56 | 1,01M |
| 2026-08-17 | $135,34 | -3,40 % | $139,07 | $139,66 | $135,11 | 1,05M |
| 2026-08-14 | $140,10 | +0,70 % | $138,26 | $140,11 | $137,96 | 563,70K |
| 2026-08-13 | $139,12 | +1,65 % | $138,99 | $140,30 | $137,32 | 1,08M |
| 2026-08-12 | $136,86 | +0,13 % | $136,71 | $136,90 | $133,48 | 905,20K |
| 2026-08-11 | $136,68 | +0,76 % | $136,15 | $138,93 | $136,03 | 726,90K |
| 2026-08-10 | $135,65 | -0,30 % | $134,73 | $136,18 | $133,18 | 1,02M |
| 2026-08-07 | $136,06 | +2,75 % | $133,52 | $137,36 | $132,75 | 851,30K |
| 2026-08-06 | $132,42 | -2,41 % | $133,87 | $135,25 | $131,74 | 1,08M |
| 2026-08-05 | $135,69 | -0,67 % | $135,38 | $137,87 | $134,23 | 915,30K |
| 2026-08-04 | $136,60 | +2,71 % | $135,00 | $137,29 | $133,63 | 1,28M |
| 2026-08-03 | $132,99 | +8,03 % | $127,85 | $133,35 | $126,73 | 2,02M |
| 2026-07-31 | $123,10 | +2,96 % | $124,98 | $125,54 | $119,55 | 2,02M |
| 2026-07-30 | $119,56 | +5,45 % | $115,08 | $120,14 | $114,00 | 2,44M |
| 2026-07-29 | $113,38 | -3,21 % | $114,30 | $116,26 | $112,08 | 744,50K |
| 2026-07-28 | $117,14 | +1,32 % | $117,34 | $119,63 | $115,88 | 699,20K |
| 2026-07-27 | $115,61 | +2,07 % | $115,66 | $117,64 | $114,64 | 734,80K |
| 2026-07-24 | $113,27 | +2,96 % | $110,36 | $114,86 | $109,24 | 639,90K |
| 2026-07-23 | $110,01 | -0,36 % | $108,90 | $110,33 | $106,93 | 759,80K |
| 2026-07-22 | $110,41 | +1,97 % | $108,82 | $111,37 | $108,25 | 518,10K |
| 2026-07-21 | $108,28 | +0,26 % | $107,61 | $108,29 | $105,52 | 777,70K |
| 2026-07-20 | $108,00 | -3,14 % | $111,50 | $111,96 | $107,76 | 669,60K |
| 2026-07-17 | $111,50 | -2,78 % | $114,84 | $116,07 | $110,91 | 571,70K |
| 2026-07-16 | $114,69 | +2,85 % | $110,55 | $115,24 | $110,55 | 602,10K |
| 2026-07-15 | $111,51 | +1,45 % | $110,08 | $112,00 | $109,38 | 747,20K |
| 2026-07-14 | $109,92 | +2,10 % | $110,22 | $110,32 | $106,74 | 1,02M |
| 2026-07-13 | $107,66 | -2,10 % | $110,10 | $111,54 | $106,79 | 822,60K |
| 2026-07-10 | $109,97 | +0,35 % | $108,92 | $112,63 | $108,92 | 486,20K |
| 2026-07-09 | $109,59 | +1,93 % | $108,70 | $111,55 | $107,74 | 479,80K |
| 2026-07-08 | $107,52 | -4,75 % | $109,71 | $111,46 | $106,13 | 847,40K |
| 2026-07-07 | $112,88 | -2,85 % | $115,62 | $116,51 | $112,52 | 601,10K |
| 2026-07-06 | $116,19 | -2,65 % | $119,03 | $119,03 | $114,77 | 643,40K |
| 2026-07-02 | $119,35 | -0,43 % | $120,90 | $122,15 | $117,93 | 776,40K |
| 2026-07-01 | $119,86 | -1,21 % | $120,33 | $122,82 | $119,31 | 779,50K |
| 2026-06-30 | $121,33 | +2,16 % | $119,04 | $122,45 | $116,97 | 846,60K |
| 2026-06-29 | $118,77 | -0,83 % | $119,34 | $119,42 | $116,32 | 667,40K |
| 2026-06-26 | $119,76 | -1,02 % | $120,02 | $120,87 | $118,37 | 760,50K |
| 2026-06-25 | $121,00 | +1,60 % | $120,29 | $123,02 | $117,72 | 1,01M |
| 2026-06-24 | $119,09 | +9,60 % | $109,96 | $119,35 | $109,96 | 1,35M |
| 2026-06-23 | $108,66 | -1,17 % | $109,41 | $110,54 | $108,46 | 587,30K |
| 2026-06-22 | $109,95 | -2,09 % | $111,67 | $113,03 | $109,85 | 625,70K |
| 2026-06-18 | $112,30 | +3,94 % | $109,31 | $115,02 | $109,31 | 1,17M |
| 2026-06-17 | $108,04 | -3,12 % | $111,28 | $114,03 | $107,05 | 825,20K |
| 2026-06-16 | $111,52 | +0,08 % | $112,27 | $114,44 | $111,02 | 672,40K |
| 2026-06-15 | $111,43 | +3,52 % | $111,16 | $116,03 | $110,00 | 1,02M |
| 2026-06-12 | $107,64 | -1,56 % | $107,44 | $110,38 | $107,36 | 835,40K |
| 2026-06-11 | $109,35 | +7,47 % | $103,07 | $109,68 | $102,60 | 654,80K |
| 2026-06-10 | $101,75 | -4,81 % | $106,58 | $107,00 | $101,69 | 697,10K |
| 2026-06-09 | $106,89 | +5,40 % | $102,44 | $107,28 | $102,44 | 679,30K |
| 2026-06-08 | $101,41 | -1,41 % | $102,72 | $102,99 | $101,27 | 467,70K |
| 2026-06-05 | $102,86 | -2,22 % | $104,10 | $105,35 | $102,24 | 652,30K |
| 2026-06-04 | $105,20 | +0,31 % | $106,60 | $107,65 | $104,54 | 578,90K |
| 2026-06-03 | $104,88 | -0,74 % | $104,63 | $106,07 | $103,81 | 534,60K |
| 2026-06-02 | $105,66 | +0,02 % | $106,33 | $106,58 | $104,94 | 504,10K |
| 2026-06-01 | $105,64 | -1,66 % | $105,78 | $107,00 | $103,72 | 665,50K |
| 2026-05-29 | $107,42 | -0,21 % | $107,18 | $108,47 | $106,55 | 586,60K |
| 2026-05-28 | $107,65 | +1,58 % | $104,42 | $107,85 | $103,75 | 529,40K |
| 2026-05-27 | $105,98 | +2,10 % | $105,17 | $108,57 | $105,12 | 586,60K |
| 2026-05-26 | $103,80 | +1,37 % | $103,95 | $104,78 | $102,84 | 608,80K |
| 2026-05-22 | $102,40 | +0,07 % | $102,59 | $103,41 | $100,85 | 418,30K |