142,170$
-8,14%
Echtzeit-Aktienkurs Middleby Corp.
Bid:
Ask:
Aktienkurse zur Middleby Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 147,80 | 150,66 | 141,69 | 142,17 | -8,14% | 1.479.805,00 |
| 02.04.2025 | 151,31 | 155,07 | 150,38 | 154,76 | 1,33% | 383.214,00 |
| 01.04.2025 | 152,64 | 153,61 | 149,83 | 152,73 | 0,49% | 480.947,00 |
| 31.03.2025 | 151,00 | 153,42 | 148,49 | 151,98 | -0,51% | 461.106,00 |
| 28.03.2025 | 157,97 | 159,56 | 152,18 | 152,76 | -2,78% | 442.233,00 |
| 27.03.2025 | 155,84 | 158,36 | 153,99 | 157,13 | 0,39% | 434.778,00 |
| 26.03.2025 | 156,86 | 158,79 | 155,99 | 156,52 | -0,08% | 322.660,00 |
| 25.03.2025 | 159,28 | 159,28 | 154,77 | 156,65 | -1,19% | 341.238,00 |
| 24.03.2025 | 156,00 | 158,66 | 155,26 | 158,54 | 2,64% | 621.651,00 |
| 21.03.2025 | 152,54 | 155,00 | 150,74 | 154,46 | 0,34% | 1.952.725,00 |
| 20.03.2025 | 153,89 | 156,35 | 151,86 | 153,93 | -0,63% | 921.099,00 |
| 19.03.2025 | 153,12 | 155,44 | 150,96 | 154,90 | 0,95% | 456.414,00 |
| 18.03.2025 | 153,03 | 153,66 | 151,75 | 153,44 | -0,05% | 436.572,00 |
| 17.03.2025 | 150,92 | 154,97 | 150,92 | 153,52 | 1,23% | 460.123,00 |
| 14.03.2025 | 148,99 | 152,20 | 147,89 | 151,66 | 2,69% | 530.410,00 |
| 13.03.2025 | 151,85 | 152,98 | 147,50 | 147,69 | -2,92% | 728.656,00 |
| 12.03.2025 | 156,39 | 157,86 | 152,05 | 152,13 | -1,96% | 801.779,00 |
| 11.03.2025 | 157,16 | 158,40 | 154,00 | 155,17 | -1,37% | 1.044.809,00 |
| 10.03.2025 | 159,90 | 161,26 | 153,79 | 157,32 | -2,21% | 677.411,00 |
| 07.03.2025 | 159,50 | 161,01 | 155,56 | 160,87 | 1,77% | 608.240,00 |
| 06.03.2025 | 159,06 | 160,63 | 157,04 | 158,07 | -1,27% | 690.999,00 |
| 05.03.2025 | 159,21 | 161,05 | 157,93 | 160,10 | 0,63% | 1.423.494,00 |
| 04.03.2025 | 160,18 | 161,87 | 157,14 | 159,10 | -1,58% | 645.684,00 |
| 03.03.2025 | 165,87 | 167,43 | 160,78 | 161,66 | -2,27% | 533.354,00 |
| 28.02.2025 | 164,38 | 167,00 | 163,01 | 165,41 | 1,20% | 628.948,00 |
| 27.02.2025 | 165,00 | 165,90 | 163,01 | 163,45 | -1,16% | 569.331,00 |
| 26.02.2025 | 171,17 | 175,20 | 164,62 | 165,36 | -2,30% | 876.238,00 |
| 25.02.2025 | 177,74 | 182,73 | 166,27 | 169,25 | 0,65% | 1.954.346,00 |
| 24.02.2025 | 167,12 | 169,56 | 165,45 | 168,15 | 0,65% | 1.056.001,00 |
| 21.02.2025 | 169,66 | 171,26 | 165,05 | 167,07 | -1,68% | 570.618,00 |
| 20.02.2025 | 169,21 | 170,31 | 166,69 | 169,92 | -0,04% | 410.853,00 |
| 19.02.2025 | 169,38 | 170,80 | 168,24 | 169,99 | -0,94% | 686.721,00 |
| 18.02.2025 | 169,59 | 173,24 | 167,54 | 171,60 | 1,94% | 996.466,00 |
| 14.02.2025 | 167,00 | 170,50 | 166,54 | 168,33 | 0,80% | 636.889,00 |
| 13.02.2025 | 166,95 | 168,60 | 165,05 | 167,00 | 1,15% | 833.241,00 |
| 12.02.2025 | 163,00 | 165,72 | 160,68 | 165,10 | 0,35% | 738.289,00 |
| 11.02.2025 | 163,61 | 165,73 | 162,77 | 164,52 | -0,45% | 510.067,00 |
| 10.02.2025 | 165,87 | 166,67 | 164,02 | 165,26 | 0,24% | 572.595,00 |
| 07.02.2025 | 167,36 | 167,63 | 164,45 | 164,87 | -1,34% | 421.475,00 |
| 06.02.2025 | 167,94 | 167,94 | 165,70 | 167,11 | 0,34% | 647.068,00 |
| 05.02.2025 | 169,55 | 169,56 | 166,42 | 166,54 | -1,77% | 854.434,00 |
| 04.02.2025 | 168,51 | 170,38 | 167,82 | 169,54 | -0,18% | 532.578,00 |
| 03.02.2025 | 168,00 | 171,47 | 166,10 | 169,84 | -0,76% | 887.780,00 |
| 31.01.2025 | 171,13 | 173,82 | 169,49 | 171,14 | -0,30% | 778.431,00 |
| 30.01.2025 | 170,36 | 175,46 | 170,33 | 171,66 | 0,93% | 1.317.241,00 |
| 29.01.2025 | 172,70 | 173,53 | 169,12 | 170,08 | -1,63% | 937.347,00 |
| 28.01.2025 | 172,55 | 174,32 | 171,07 | 172,89 | 0,66% | 905.214,00 |
| 27.01.2025 | 169,00 | 177,90 | 168,22 | 171,75 | 1,20% | 2.595.502,00 |
| 24.01.2025 | 153,74 | 169,92 | 153,51 | 169,72 | 16,53% | 3.636.706,00 |
| 23.01.2025 | 143,42 | 146,96 | 142,88 | 145,65 | 1,34% | 588.641,00 |
| 22.01.2025 | 143,56 | 145,07 | 143,18 | 143,72 | -0,05% | 647.524,00 |
| 21.01.2025 | 142,71 | 145,50 | 142,71 | 143,79 | 1,24% | 686.608,00 |
| 17.01.2025 | 142,74 | 143,46 | 141,09 | 142,03 | 0,28% | 507.912,00 |
| 16.01.2025 | 140,79 | 141,86 | 140,00 | 141,64 | 0,52% | 394.365,00 |
| 15.01.2025 | 142,08 | 143,93 | 139,98 | 140,91 | 1,16% | 528.153,00 |
| 14.01.2025 | 137,35 | 139,54 | 136,37 | 139,30 | 1,89% | 453.538,00 |
| 13.01.2025 | 133,35 | 136,80 | 133,35 | 136,71 | 1,64% | 634.887,00 |
| 10.01.2025 | 133,50 | 134,57 | 132,80 | 134,50 | -0,04% | 586.659,00 |
| 08.01.2025 | 132,86 | 134,84 | 132,23 | 134,56 | 0,25% | 494.215,00 |
| 07.01.2025 | 134,54 | 135,00 | 133,11 | 134,23 | -0,25% | 497.378,00 |
| 06.01.2025 | 134,56 | 136,15 | 134,19 | 134,56 | 0,15% | 457.360,00 |
| 03.01.2025 | 134,20 | 135,38 | 132,98 | 134,37 | 0,32% | 353.499,00 |
| 02.01.2025 | 136,52 | 137,19 | 133,36 | 133,93 | -1,12% | 1.030.170,00 |
| 31.12.2024 | 136,43 | 137,31 | 135,05 | 135,45 | -0,10% | 276.959,00 |
| 30.12.2024 | 135,37 | 136,23 | 133,38 | 135,59 | -0,72% | 292.887,00 |
| 27.12.2024 | 136,93 | 137,81 | 134,86 | 136,58 | -0,59% | 331.045,00 |
| 26.12.2024 | 136,23 | 137,75 | 134,66 | 137,39 | 0,40% | 268.439,00 |
| 24.12.2024 | 135,10 | 136,84 | 134,22 | 136,84 | 1,40% | 135.721,00 |
| 23.12.2024 | 133,83 | 135,08 | 133,51 | 134,95 | 0,17% | 459.821,00 |
| 20.12.2024 | 131,94 | 135,83 | 131,37 | 134,72 | 1,51% | 1.618.259,00 |
| 19.12.2024 | 133,70 | 135,40 | 131,26 | 132,72 | -0,61% | 862.793,00 |
| 18.12.2024 | 136,84 | 137,59 | 133,54 | 133,54 | -1,78% | 846.876,00 |
| 17.12.2024 | 136,39 | 138,21 | 135,52 | 135,96 | -0,74% | 451.973,00 |
| 16.12.2024 | 138,24 | 139,53 | 136,03 | 136,98 | -1,28% | 586.052,00 |
| 13.12.2024 | 140,81 | 141,43 | 137,33 | 138,75 | -1,65% | 461.196,00 |
| 12.12.2024 | 142,31 | 143,10 | 139,35 | 141,08 | -2,53% | 587.397,00 |
| 11.12.2024 | 145,61 | 146,09 | 143,48 | 144,74 | 0,34% | 556.790,00 |
| 10.12.2024 | 142,87 | 146,61 | 140,77 | 144,25 | 1,04% | 1.044.344,00 |
| 09.12.2024 | 142,50 | 145,11 | 142,01 | 142,76 | 0,54% | 364.201,00 |
| 06.12.2024 | 142,82 | 142,82 | 141,24 | 142,00 | 0,20% | 220.785,00 |
| 05.12.2024 | 143,40 | 143,66 | 140,84 | 141,72 | -0,92% | 298.841,00 |
| 04.12.2024 | 141,54 | 143,33 | 140,56 | 143,03 | 0,55% | 385.707,00 |
| 03.12.2024 | 142,16 | 142,90 | 140,54 | 142,25 | 0,13% | 626.997,00 |
| 02.12.2024 | 143,12 | 143,23 | 141,14 | 142,06 | -0,93% | 363.890,00 |
| 29.11.2024 | 143,09 | 143,57 | 142,18 | 143,39 | 1,16% | 188.266,00 |
| 27.11.2024 | 143,54 | 145,88 | 141,52 | 141,75 | -0,30% | 421.226,00 |
| 26.11.2024 | 146,04 | 146,05 | 141,90 | 142,18 | -3,26% | 539.527,00 |
| 25.11.2024 | 143,93 | 147,92 | 142,20 | 146,97 | 3,38% | 995.015,00 |
| 22.11.2024 | 139,12 | 142,40 | 138,65 | 142,16 | 4,74% | 479.555,00 |
| 20.11.2024 | 136,20 | 136,30 | 133,63 | 135,73 | -0,44% | 629.423,00 |
| 19.11.2024 | 136,05 | 137,62 | 135,67 | 136,33 | -0,65% | 343.054,00 |
| 18.11.2024 | 135,98 | 137,66 | 135,60 | 137,22 | 0,90% | 401.067,00 |
| 15.11.2024 | 135,71 | 136,57 | 134,99 | 136,00 | 0,24% | 555.034,00 |
| 14.11.2024 | 138,48 | 138,90 | 135,39 | 135,68 | -1,65% | 934.252,00 |
| 13.11.2024 | 138,05 | 138,72 | 136,68 | 137,96 | 0,46% | 656.138,00 |
| 12.11.2024 | 139,59 | 140,96 | 137,17 | 137,33 | -1,65% | 451.305,00 |
| 11.11.2024 | 141,25 | 142,00 | 139,38 | 139,64 | -0,48% | 387.552,00 |
| 08.11.2024 | 140,87 | 142,11 | 140,31 | 140,31 | -0,66% | 401.935,00 |
| 07.11.2024 | 142,31 | 142,83 | 140,17 | 141,24 | -1,66% | 534.994,00 |
| 06.11.2024 | 142,79 | 143,87 | 138,59 | 143,63 | 4,77% | 978.634,00 |