147,760$
1,13%
Echtzeit-Aktienkurs Middleby Corp.
Bid:
Ask:
Aktienkurse zur Middleby Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 146,38 | 147,91 | 144,79 | 147,76 | 1,13% | 1.055.265,00 |
| 11.12.2025 | 141,27 | 146,71 | 140,50 | 146,11 | 3,67% | 1.222.453,00 |
| 10.12.2025 | 132,59 | 141,90 | 132,00 | 140,94 | 9,26% | 1.178.303,00 |
| 09.12.2025 | 126,85 | 131,00 | 126,85 | 129,00 | 0,62% | 1.188.868,00 |
| 08.12.2025 | 125,95 | 128,32 | 124,45 | 128,21 | 1,54% | 1.002.653,00 |
| 05.12.2025 | 126,49 | 128,05 | 124,75 | 126,27 | 0,33% | 673.717,00 |
| 04.12.2025 | 120,84 | 126,36 | 120,84 | 125,86 | 5,01% | 1.072.595,00 |
| 03.12.2025 | 117,71 | 120,77 | 117,66 | 119,85 | 2,21% | 363.757,00 |
| 02.12.2025 | 118,18 | 118,61 | 116,53 | 117,26 | -0,77% | 657.841,00 |
| 01.12.2025 | 117,19 | 120,79 | 116,57 | 118,17 | -0,03% | 1.478.269,00 |
| 28.11.2025 | 118,20 | 118,90 | 117,47 | 118,20 | 0,44% | 295.957,00 |
| 26.11.2025 | 117,00 | 119,05 | 116,09 | 117,68 | 0,20% | 580.662,00 |
| 25.11.2025 | 116,42 | 118,26 | 115,56 | 117,44 | 1,45% | 912.498,00 |
| 24.11.2025 | 117,04 | 117,53 | 115,42 | 115,76 | 2,78% | 675.661,00 |
| 20.11.2025 | 112,14 | 113,46 | 110,82 | 112,63 | 0,85% | 669.014,00 |
| 19.11.2025 | 113,69 | 113,96 | 111,44 | 111,68 | -1,76% | 853.735,00 |
| 18.11.2025 | 113,59 | 114,72 | 112,61 | 113,68 | -0,53% | 784.844,00 |
| 17.11.2025 | 118,24 | 118,24 | 113,89 | 114,28 | -4,34% | 560.429,00 |
| 13.11.2025 | 123,37 | 125,49 | 118,88 | 119,46 | -4,05% | 943.389,00 |
| 12.11.2025 | 123,07 | 126,00 | 123,07 | 124,50 | 0,87% | 577.878,00 |
| 11.11.2025 | 123,24 | 125,26 | 122,58 | 123,43 | 0,23% | 795.402,00 |
| 10.11.2025 | 124,16 | 124,69 | 121,74 | 123,15 | -0,04% | 863.768,00 |
| 07.11.2025 | 120,48 | 123,71 | 119,09 | 123,20 | 2,52% | 1.066.611,00 |
| 06.11.2025 | 132,71 | 132,76 | 114,57 | 120,17 | -2,66% | 1.478.629,00 |
| 05.11.2025 | 122,56 | 124,43 | 118,03 | 123,46 | 1,10% | 1.540.791,00 |
| 04.11.2025 | 122,09 | 123,02 | 120,76 | 122,12 | -0,24% | 821.756,00 |
| 03.11.2025 | 123,36 | 125,86 | 120,01 | 122,41 | -1,42% | 1.136.278,00 |
| 31.10.2025 | 123,66 | 124,67 | 121,67 | 124,17 | 0,71% | 620.094,00 |
| 30.10.2025 | 124,00 | 125,40 | 122,10 | 123,29 | -1,37% | 1.321.878,00 |
| 29.10.2025 | 129,77 | 130,38 | 124,66 | 125,00 | -3,85% | 1.350.614,00 |
| 28.10.2025 | 131,36 | 133,21 | 129,76 | 130,00 | -1,04% | 528.401,00 |
| 27.10.2025 | 134,01 | 134,02 | 130,59 | 131,37 | -0,95% | 464.852,00 |
| 24.10.2025 | 134,62 | 135,88 | 131,62 | 132,63 | -0,44% | 431.377,00 |
| 23.10.2025 | 133,48 | 134,32 | 131,90 | 133,22 | 0,29% | 459.364,00 |
| 22.10.2025 | 134,52 | 135,23 | 132,63 | 132,83 | -1,92% | 401.652,00 |
| 21.10.2025 | 133,59 | 136,97 | 133,59 | 135,43 | 0,70% | 356.314,00 |
| 20.10.2025 | 134,71 | 135,33 | 133,55 | 134,49 | 0,82% | 252.999,00 |
| 17.10.2025 | 133,15 | 134,44 | 132,35 | 133,39 | -0,48% | 233.353,00 |
| 16.10.2025 | 134,63 | 134,63 | 132,11 | 134,03 | 0,19% | 378.960,00 |
| 15.10.2025 | 134,56 | 135,46 | 132,11 | 133,77 | -0,16% | 227.010,00 |
| 14.10.2025 | 129,62 | 134,56 | 129,62 | 133,98 | 1,57% | 353.795,00 |
| 13.10.2025 | 130,55 | 132,02 | 129,97 | 131,91 | 2,15% | 392.493,00 |
| 10.10.2025 | 132,89 | 133,66 | 128,69 | 129,13 | -2,69% | 385.219,00 |
| 09.10.2025 | 135,45 | 135,45 | 131,13 | 132,70 | -1,82% | 669.444,00 |
| 08.10.2025 | 136,92 | 137,60 | 132,47 | 135,16 | -1,59% | 868.206,00 |
| 07.10.2025 | 140,63 | 140,77 | 136,93 | 137,34 | -1,77% | 506.992,00 |
| 06.10.2025 | 138,22 | 140,24 | 137,49 | 139,82 | 1,30% | 396.892,00 |
| 02.10.2025 | 134,65 | 138,16 | 133,69 | 138,02 | 3,02% | 511.454,00 |
| 01.10.2025 | 132,84 | 134,69 | 132,46 | 133,97 | 0,78% | 597.243,00 |
| 30.09.2025 | 132,87 | 133,59 | 131,10 | 132,93 | -0,44% | 555.502,00 |
| 29.09.2025 | 134,02 | 134,44 | 131,36 | 133,52 | 0,38% | 512.579,00 |
| 26.09.2025 | 131,46 | 133,53 | 130,75 | 133,01 | 1,03% | 493.281,00 |
| 25.09.2025 | 133,41 | 133,65 | 131,25 | 131,65 | -2,10% | 448.271,00 |
| 24.09.2025 | 133,67 | 134,82 | 133,31 | 134,47 | 0,36% | 285.173,00 |
| 23.09.2025 | 134,65 | 136,53 | 133,17 | 133,99 | -0,31% | 393.740,00 |
| 22.09.2025 | 133,89 | 135,19 | 133,38 | 134,41 | -0,33% | 617.756,00 |
| 19.09.2025 | 135,25 | 135,67 | 133,55 | 134,85 | -0,23% | 1.914.116,00 |
| 18.09.2025 | 134,17 | 136,17 | 132,20 | 135,16 | 0,90% | 665.871,00 |
| 17.09.2025 | 134,64 | 137,99 | 132,89 | 133,95 | -0,55% | 822.047,00 |
| 16.09.2025 | 134,36 | 136,16 | 132,71 | 134,69 | 0,37% | 637.584,00 |
| 15.09.2025 | 135,00 | 137,16 | 133,36 | 134,19 | -0,30% | 704.450,00 |
| 12.09.2025 | 138,63 | 139,30 | 134,30 | 134,59 | -3,02% | 522.044,00 |
| 11.09.2025 | 138,34 | 140,72 | 138,30 | 138,78 | 0,62% | 1.054.027,00 |
| 10.09.2025 | 138,16 | 139,68 | 136,91 | 137,92 | -0,55% | 487.288,00 |
| 09.09.2025 | 141,83 | 141,95 | 137,68 | 138,68 | -2,23% | 620.062,00 |
| 08.09.2025 | 144,65 | 146,18 | 140,20 | 141,85 | -1,79% | 789.532,00 |
| 05.09.2025 | 142,71 | 145,77 | 141,86 | 144,43 | 1,85% | 951.811,00 |
| 04.09.2025 | 137,58 | 141,99 | 135,92 | 141,81 | 4,55% | 822.024,00 |
| 03.09.2025 | 137,27 | 137,67 | 134,55 | 135,64 | -1,26% | 889.063,00 |
| 02.09.2025 | 134,87 | 137,68 | 134,69 | 137,37 | 0,38% | 755.913,00 |
| 29.08.2025 | 136,95 | 137,95 | 135,74 | 136,85 | 0,01% | 799.994,00 |
| 28.08.2025 | 138,48 | 138,72 | 135,13 | 136,84 | -0,68% | 896.246,00 |
| 27.08.2025 | 136,30 | 138,42 | 135,90 | 137,78 | 1,12% | 764.612,00 |
| 26.08.2025 | 136,24 | 138,26 | 135,81 | 136,26 | 0,10% | 787.882,00 |
| 25.08.2025 | 136,15 | 137,74 | 134,16 | 136,12 | -0,87% | 993.137,00 |
| 22.08.2025 | 131,45 | 137,65 | 130,89 | 137,31 | 5,52% | 792.081,00 |
| 21.08.2025 | 130,06 | 130,67 | 129,18 | 130,13 | -0,21% | 759.124,00 |
| 20.08.2025 | 132,05 | 132,47 | 130,11 | 130,40 | -1,67% | 664.030,00 |
| 19.08.2025 | 131,61 | 133,18 | 130,95 | 132,61 | 1,45% | 701.159,00 |
| 18.08.2025 | 132,44 | 134,88 | 130,50 | 130,72 | -1,43% | 901.271,00 |
| 15.08.2025 | 134,47 | 135,37 | 132,48 | 132,61 | -1,21% | 740.245,00 |
| 14.08.2025 | 135,85 | 136,25 | 133,59 | 134,23 | -2,72% | 1.118.507,00 |
| 13.08.2025 | 130,97 | 138,49 | 130,95 | 137,98 | 5,89% | 1.465.013,00 |
| 12.08.2025 | 121,42 | 130,66 | 120,55 | 130,31 | 8,60% | 2.245.921,00 |
| 11.08.2025 | 120,33 | 122,21 | 118,71 | 119,99 | 0,23% | 1.230.423,00 |
| 08.08.2025 | 120,22 | 122,19 | 119,50 | 119,71 | -0,38% | 1.252.786,00 |
| 07.08.2025 | 121,90 | 123,93 | 119,58 | 120,17 | 1,58% | 1.985.543,00 |
| 06.08.2025 | 144,34 | 145,57 | 118,09 | 118,30 | -18,25% | 4.857.850,00 |
| 05.08.2025 | 142,36 | 144,98 | 141,45 | 144,71 | 2,04% | 1.164.193,00 |
| 04.08.2025 | 142,09 | 142,58 | 141,10 | 141,81 | 0,06% | 779.209,00 |
| 01.08.2025 | 142,90 | 143,50 | 140,12 | 141,73 | -2,39% | 835.777,00 |
| 31.07.2025 | 143,70 | 145,84 | 143,68 | 145,20 | 0,36% | 801.020,00 |
| 30.07.2025 | 146,94 | 147,07 | 143,48 | 144,68 | -1,53% | 726.539,00 |
| 29.07.2025 | 149,23 | 150,07 | 146,00 | 146,93 | -1,54% | 684.076,00 |
| 28.07.2025 | 149,67 | 150,80 | 148,81 | 149,23 | -0,31% | 549.459,00 |
| 25.07.2025 | 148,79 | 149,93 | 146,75 | 149,70 | 0,84% | 536.704,00 |
| 24.07.2025 | 148,12 | 149,73 | 147,83 | 148,46 | -0,74% | 549.907,00 |
| 23.07.2025 | 150,36 | 151,24 | 149,26 | 149,57 | 0,06% | 1.031.909,00 |
| 22.07.2025 | 144,46 | 149,74 | 144,46 | 149,48 | 3,48% | 785.973,00 |
| 21.07.2025 | 147,46 | 149,10 | 144,29 | 144,46 | -1,38% | 1.294.863,00 |