133,330$
0,19%
Echtzeit-Aktienkurs Middleby Corp.
Bid:
Ask:
Aktienkurse zur Middleby Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2026 | 139,66 | 141,61 | 137,30 | 140,33 | 1,10% | 574.779,00 |
| 29.04.2026 | 141,52 | 141,52 | 137,61 | 138,80 | -2,16% | 491.452,00 |
| 28.04.2026 | 142,75 | 142,85 | 140,18 | 141,86 | -0,62% | 467.563,00 |
| 27.04.2026 | 142,99 | 145,14 | 141,45 | 142,74 | 0,61% | 514.739,00 |
| 24.04.2026 | 145,38 | 147,99 | 141,03 | 141,88 | -2,41% | 669.015,00 |
| 23.04.2026 | 145,16 | 147,21 | 143,35 | 145,38 | 0,51% | 588.616,00 |
| 22.04.2026 | 145,12 | 146,45 | 142,10 | 144,64 | 1,47% | 741.664,00 |
| 21.04.2026 | 145,01 | 147,35 | 142,33 | 142,55 | -1,55% | 312.142,00 |
| 20.04.2026 | 143,20 | 145,55 | 143,20 | 144,79 | 0,50% | 515.449,00 |
| 17.04.2026 | 141,18 | 147,80 | 140,48 | 144,07 | 3,33% | 652.717,00 |
| 16.04.2026 | 139,38 | 140,86 | 136,30 | 139,43 | -0,01% | 704.062,00 |
| 15.04.2026 | 142,48 | 142,93 | 137,69 | 139,44 | -2,43% | 865.928,00 |
| 14.04.2026 | 141,20 | 143,69 | 141,04 | 142,91 | 0,26% | 491.581,00 |
| 13.04.2026 | 141,37 | 142,60 | 139,77 | 142,54 | -0,34% | 472.895,00 |
| 10.04.2026 | 145,16 | 147,47 | 142,41 | 143,03 | -1,62% | 411.623,00 |
| 09.04.2026 | 141,40 | 146,31 | 141,40 | 145,39 | 1,20% | 362.127,00 |
| 08.04.2026 | 138,80 | 144,58 | 138,80 | 143,66 | 6,22% | 688.680,00 |
| 07.04.2026 | 131,15 | 136,53 | 131,15 | 135,25 | 0,19% | 778.719,00 |
| 06.04.2026 | 131,06 | 135,45 | 130,47 | 135,00 | 2,20% | 417.868,00 |
| 02.04.2026 | 129,68 | 134,11 | 128,48 | 132,09 | -0,54% | 405.388,00 |
| 01.04.2026 | 132,58 | 135,18 | 132,25 | 132,81 | 0,16% | 598.873,00 |
| 31.03.2026 | 129,31 | 133,81 | 127,78 | 132,60 | 4,29% | 523.945,00 |
| 30.03.2026 | 129,78 | 129,78 | 126,35 | 127,15 | -1,15% | 418.871,00 |
| 27.03.2026 | 133,13 | 133,13 | 128,00 | 128,63 | -3,97% | 500.464,00 |
| 26.03.2026 | 136,08 | 137,26 | 133,46 | 133,95 | -2,22% | 303.509,00 |
| 25.03.2026 | 137,99 | 139,64 | 134,41 | 136,99 | 0,65% | 450.556,00 |
| 24.03.2026 | 135,28 | 138,65 | 134,47 | 136,10 | -1,12% | 393.598,00 |
| 23.03.2026 | 140,52 | 141,67 | 137,01 | 137,64 | 1,37% | 520.307,00 |
| 20.03.2026 | 138,58 | 140,09 | 134,50 | 135,78 | -3,07% | 599.845,00 |
| 19.03.2026 | 139,90 | 141,56 | 136,32 | 140,08 | 0,56% | 644.354,00 |
| 18.03.2026 | 142,22 | 143,31 | 139,00 | 139,30 | -2,78% | 479.313,00 |
| 17.03.2026 | 143,18 | 145,73 | 141,14 | 143,29 | 0,97% | 481.289,00 |
| 16.03.2026 | 145,32 | 145,77 | 141,80 | 141,92 | -0,82% | 629.916,00 |
| 13.03.2026 | 145,55 | 147,50 | 141,18 | 143,09 | -1,31% | 452.129,00 |
| 12.03.2026 | 148,84 | 149,49 | 144,52 | 144,99 | -3,63% | 445.874,00 |
| 11.03.2026 | 150,39 | 151,15 | 147,04 | 150,45 | 0,01% | 488.842,00 |
| 10.03.2026 | 151,70 | 153,59 | 149,68 | 150,43 | 0,36% | 526.379,00 |
| 09.03.2026 | 145,42 | 150,35 | 143,50 | 149,89 | -0,59% | 684.361,00 |