111,200$
-1,38%
Echtzeit-Aktienkurs Middleby Corp
Bid:
Ask:
Aktienkurse zur Middleby Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 112,75 | 113,85 | 110,44 | 111,20 | -1,38% | 717.711,00 |
| 22.09.2026 | 113,34 | 113,44 | 112,11 | 112,76 | 1,41% | 404.932,00 |
| 21.09.2026 | 113,04 | 113,04 | 109,88 | 111,19 | -0,97% | 581.167,00 |
| 18.09.2026 | 111,01 | 113,46 | 111,00 | 112,28 | 0,89% | 1.410.658,00 |
| 17.09.2026 | 113,36 | 113,84 | 110,83 | 111,29 | -0,91% | 530.647,00 |
| 16.09.2026 | 111,44 | 113,49 | 110,85 | 112,31 | 1,14% | 810.959,00 |
| 15.09.2026 | 112,14 | 113,85 | 110,82 | 111,04 | 1,20% | 927.364,00 |
| 14.09.2026 | 106,40 | 109,85 | 106,40 | 109,72 | 1,20% | 647.948,00 |
| 11.09.2026 | 106,98 | 109,68 | 105,91 | 108,42 | 2,55% | 865.895,00 |
| 10.09.2026 | 105,94 | 107,00 | 104,54 | 105,72 | -0,26% | 706.141,00 |
| 09.09.2026 | 107,32 | 108,50 | 105,74 | 106,00 | -2,42% | 548.990,00 |
| 08.09.2026 | 111,19 | 112,36 | 108,47 | 108,63 | -2,79% | 369.835,00 |
| 04.09.2026 | 112,00 | 113,35 | 111,42 | 111,75 | -0,58% | 271.122,00 |
| 03.09.2026 | 113,62 | 113,62 | 111,33 | 112,40 | -0,12% | 368.280,00 |
| 02.09.2026 | 112,22 | 114,24 | 111,86 | 112,54 | 0,86% | 508.851,00 |
| 01.09.2026 | 110,75 | 113,50 | 109,68 | 111,58 | 0,67% | 677.317,00 |
| 31.08.2026 | 112,33 | 113,29 | 110,33 | 110,84 | -1,69% | 375.268,00 |
| 28.08.2026 | 114,34 | 115,29 | 112,07 | 112,75 | -0,73% | 350.490,00 |
| 27.08.2026 | 114,75 | 115,19 | 113,38 | 113,58 | -1,56% | 454.196,00 |
| 26.08.2026 | 113,97 | 116,31 | 113,26 | 115,38 | 1,24% | 419.718,00 |
| 25.08.2026 | 115,98 | 116,57 | 112,99 | 113,97 | -1,08% | 378.112,00 |
| 24.08.2026 | 115,47 | 116,69 | 113,97 | 115,21 | -0,23% | 532.815,00 |
| 21.08.2026 | 113,77 | 115,66 | 112,20 | 115,48 | 2,66% | 515.413,00 |
| 20.08.2026 | 110,98 | 112,72 | 110,98 | 112,49 | 0,03% | 531.447,00 |
| 19.08.2026 | 114,86 | 115,06 | 111,96 | 112,45 | -1,36% | 810.202,00 |
| 18.08.2026 | 114,55 | 116,79 | 113,80 | 114,00 | -0,71% | 577.817,00 |
| 17.08.2026 | 116,86 | 118,59 | 114,28 | 114,81 | -2,64% | 911.777,00 |
| 14.08.2026 | 116,38 | 118,08 | 114,84 | 117,92 | 0,77% | 833.007,00 |
| 13.08.2026 | 118,62 | 120,16 | 116,22 | 117,02 | -1,58% | 658.892,00 |
| 12.08.2026 | 118,69 | 120,10 | 115,80 | 118,90 | -0,91% | 1.222.937,00 |
| 11.08.2026 | 124,09 | 126,64 | 119,23 | 119,99 | -8,00% | 1.330.197,00 |
| 10.08.2026 | 134,08 | 134,37 | 129,40 | 130,43 | -3,13% | 516.318,00 |
| 07.08.2026 | 133,52 | 135,16 | 133,03 | 134,65 | 1,03% | 439.195,00 |
| 06.08.2026 | 135,34 | 135,83 | 132,11 | 133,28 | -1,46% | 485.550,00 |
| 05.08.2026 | 137,30 | 138,04 | 133,90 | 135,25 | -2,54% | 463.071,00 |
| 04.08.2026 | 136,80 | 138,93 | 135,14 | 138,77 | 2,13% | 550.952,00 |
| 03.08.2026 | 134,33 | 137,27 | 133,85 | 135,87 | 1,74% | 327.896,00 |
| 31.07.2026 | 133,66 | 134,15 | 131,27 | 133,55 | 0,17% | 294.637,00 |
| 30.07.2026 | 135,02 | 135,64 | 131,56 | 133,33 | 0,19% | 383.030,00 |
| 29.07.2026 | 133,57 | 135,19 | 130,52 | 133,08 | -1,44% | 460.999,00 |
| 28.07.2026 | 136,15 | 138,74 | 134,05 | 135,02 | -0,63% | 520.173,00 |
| 27.07.2026 | 134,69 | 137,68 | 133,54 | 135,87 | 1,49% | 461.013,00 |
| 24.07.2026 | 131,41 | 134,71 | 131,41 | 133,87 | 2,10% | 364.664,00 |
| 23.07.2026 | 130,02 | 132,02 | 129,53 | 131,12 | 0,10% | 604.129,00 |
| 22.07.2026 | 130,29 | 131,61 | 129,85 | 130,99 | -0,09% | 431.007,00 |
| 21.07.2026 | 130,98 | 131,55 | 128,09 | 131,11 | 1,18% | 381.827,00 |
| 20.07.2026 | 133,44 | 133,45 | 129,22 | 129,59 | -2,66% | 439.088,00 |
| 17.07.2026 | 136,31 | 138,33 | 132,41 | 133,13 | -3,70% | 598.525,00 |
| 16.07.2026 | 133,63 | 138,75 | 133,27 | 138,25 | 3,27% | 475.828,00 |
| 15.07.2026 | 134,52 | 136,57 | 132,10 | 133,87 | -0,57% | 641.643,00 |
| 14.07.2026 | 136,60 | 138,04 | 133,16 | 134,64 | -0,21% | 881.242,00 |
| 13.07.2026 | 134,03 | 136,21 | 133,67 | 134,92 | -0,49% | 337.870,00 |
| 10.07.2026 | 133,55 | 138,27 | 132,70 | 135,58 | 1,79% | 730.640,00 |
| 09.07.2026 | 132,54 | 133,66 | 129,84 | 133,20 | 0,74% | 895.143,00 |
| 08.07.2026 | 136,31 | 136,31 | 130,32 | 132,22 | -5,06% | 819.827,00 |
| 07.07.2026 | 146,07 | 148,55 | 137,68 | 139,26 | -22,27% | 842.843,00 |
| 06.07.2026 | 174,75 | 180,13 | 174,41 | 179,17 | 2,31% | 655.229,00 |
| 02.07.2026 | 173,14 | 176,26 | 172,76 | 175,12 | 1,96% | 782.287,00 |
| 01.07.2026 | 171,83 | 174,21 | 170,92 | 171,75 | -0,16% | 435.665,00 |
| 30.06.2026 | 175,43 | 175,43 | 170,65 | 172,02 | -0,57% | 684.336,00 |
| 29.06.2026 | 171,21 | 173,14 | 170,01 | 173,00 | -0,21% | 675.689,00 |
| 26.06.2026 | 171,27 | 173,59 | 169,66 | 173,37 | 1,02% | 923.671,00 |
| 25.06.2026 | 170,18 | 176,44 | 169,57 | 171,62 | 1,60% | 1.115.624,00 |
| 24.06.2026 | 163,77 | 169,83 | 163,12 | 168,92 | 3,14% | 749.810,00 |
| 23.06.2026 | 164,81 | 166,74 | 162,37 | 163,77 | -1,68% | 793.086,00 |
| 22.06.2026 | 170,49 | 172,43 | 166,21 | 166,56 | -3,31% | 627.778,00 |
| 18.06.2026 | 166,94 | 173,42 | 166,89 | 172,26 | 4,51% | 2.418.675,00 |
| 17.06.2026 | 167,74 | 170,73 | 163,22 | 164,82 | -0,15% | 788.175,00 |
| 16.06.2026 | 163,93 | 166,56 | 162,82 | 165,06 | 0,94% | 804.127,00 |
| 15.06.2026 | 163,62 | 164,49 | 161,01 | 163,52 | 3,13% | 496.412,00 |
| 12.06.2026 | 158,54 | 158,94 | 156,61 | 158,55 | 0,32% | 487.591,00 |
| 11.06.2026 | 155,36 | 158,94 | 153,75 | 158,05 | 2,80% | 466.581,00 |
| 10.06.2026 | 161,04 | 163,28 | 153,62 | 153,74 | -4,74% | 436.775,00 |
| 09.06.2026 | 158,25 | 162,30 | 157,09 | 161,39 | 2,50% | 526.557,00 |
| 08.06.2026 | 155,06 | 160,20 | 153,85 | 157,46 | 1,63% | 474.605,00 |
| 05.06.2026 | 154,90 | 156,59 | 151,80 | 154,93 | -0,51% | 406.380,00 |
| 04.06.2026 | 157,28 | 158,23 | 154,33 | 155,73 | -0,31% | 410.197,00 |
| 03.06.2026 | 154,66 | 157,19 | 152,77 | 156,22 | 0,21% | 610.934,00 |
| 02.06.2026 | 156,46 | 158,39 | 153,62 | 155,90 | -0,36% | 552.864,00 |
| 01.06.2026 | 153,78 | 156,52 | 150,33 | 156,46 | 0,85% | 494.936,00 |
| 29.05.2026 | 153,45 | 156,35 | 151,82 | 155,13 | 0,59% | 727.288,00 |
| 28.05.2026 | 152,98 | 154,57 | 150,01 | 154,22 | -0,19% | 479.974,00 |
| 27.05.2026 | 152,05 | 154,71 | 151,76 | 154,51 | 2,56% | 608.479,00 |
| 26.05.2026 | 148,28 | 151,56 | 147,52 | 150,66 | 1,74% | 470.083,00 |
| 22.05.2026 | 145,20 | 148,33 | 144,38 | 148,09 | 1,99% | 341.164,00 |
| 21.05.2026 | 142,86 | 146,72 | 139,78 | 145,20 | 1,26% | 415.968,00 |
| 20.05.2026 | 142,79 | 144,58 | 139,20 | 143,40 | 1,33% | 501.678,00 |
| 19.05.2026 | 144,09 | 144,09 | 139,35 | 141,52 | -2,05% | 544.885,00 |
| 18.05.2026 | 144,55 | 146,92 | 143,30 | 144,48 | 0,56% | 454.284,00 |
| 15.05.2026 | 146,19 | 146,63 | 142,98 | 143,68 | -2,34% | 593.697,00 |
| 14.05.2026 | 148,51 | 148,51 | 146,50 | 147,13 | -0,22% | 535.993,00 |
| 13.05.2026 | 150,04 | 150,36 | 147,05 | 147,45 | -2,37% | 724.832,00 |
| 12.05.2026 | 156,25 | 156,49 | 148,00 | 151,03 | -3,34% | 849.879,00 |
| 11.05.2026 | 164,67 | 164,67 | 155,89 | 156,25 | -5,10% | 715.198,00 |
| 08.05.2026 | 159,87 | 166,89 | 158,57 | 164,64 | 4,05% | 1.007.902,00 |
| 07.05.2026 | 159,58 | 163,87 | 152,52 | 158,23 | 11,04% | 1.401.437,00 |
| 06.05.2026 | 141,66 | 144,75 | 141,54 | 142,50 | 2,18% | 946.438,00 |
| 05.05.2026 | 137,99 | 141,91 | 137,99 | 139,46 | 1,62% | 730.819,00 |
| 04.05.2026 | 138,09 | 140,38 | 136,40 | 137,24 | -1,15% | 627.112,00 |
| 01.05.2026 | 140,95 | 141,19 | 138,13 | 138,83 | -1,07% | 603.191,00 |