164,640$
4,05%
Echtzeit-Aktienkurs Middleby Corp.
Bid:
Ask:
Aktienkurse zur Middleby Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 153,65 | 154,36 | 149,47 | 150,78 | -3,49% | 491.535,00 |
| 05.03.2026 | 161,00 | 161,05 | 154,27 | 156,23 | -2,70% | 615.474,00 |
| 04.03.2026 | 162,38 | 162,38 | 159,32 | 160,57 | -0,96% | 525.651,00 |
| 03.03.2026 | 159,82 | 162,47 | 155,53 | 162,13 | -1,73% | 516.242,00 |
| 02.03.2026 | 164,95 | 168,41 | 163,58 | 164,99 | -2,29% | 791.709,00 |
| 27.02.2026 | 167,73 | 169,44 | 161,05 | 168,86 | 1,20% | 829.123,00 |
| 26.02.2026 | 152,67 | 168,85 | 152,67 | 166,86 | 5,74% | 1.159.893,00 |
| 25.02.2026 | 161,42 | 161,42 | 155,36 | 157,80 | -1,98% | 578.172,00 |
| 24.02.2026 | 159,80 | 162,19 | 158,71 | 160,99 | 1,80% | 623.034,00 |
| 23.02.2026 | 160,77 | 162,11 | 156,25 | 158,15 | -1,64% | 679.261,00 |
| 20.02.2026 | 160,43 | 165,37 | 160,11 | 160,78 | -1,03% | 560.438,00 |
| 19.02.2026 | 164,04 | 165,24 | 161,50 | 162,46 | -1,17% | 442.100,00 |
| 18.02.2026 | 162,14 | 165,48 | 161,02 | 164,39 | 0,50% | 434.277,00 |
| 17.02.2026 | 163,61 | 167,10 | 162,83 | 163,57 | -0,22% | 615.258,00 |
| 13.02.2026 | 164,04 | 166,42 | 162,97 | 163,93 | -0,07% | 614.986,00 |
| 12.02.2026 | 164,30 | 168,62 | 162,25 | 164,04 | 0,13% | 554.963,00 |
| 11.02.2026 | 163,35 | 164,20 | 161,07 | 163,82 | 0,99% | 379.232,00 |
| 10.02.2026 | 161,05 | 164,69 | 161,05 | 162,21 | 0,76% | 442.979,00 |
| 09.02.2026 | 161,11 | 162,00 | 159,34 | 160,98 | -0,04% | 422.714,00 |
| 06.02.2026 | 158,24 | 161,62 | 158,24 | 161,05 | 2,78% | 636.941,00 |
| 05.02.2026 | 156,85 | 158,09 | 155,64 | 156,70 | -0,90% | 575.558,00 |
| 04.02.2026 | 155,09 | 159,05 | 155,09 | 158,13 | 2,93% | 716.699,00 |
| 03.02.2026 | 149,86 | 155,90 | 149,81 | 153,63 | 2,52% | 550.870,00 |
| 02.02.2026 | 147,17 | 150,46 | 145,22 | 149,86 | 1,83% | 439.764,00 |
| 30.01.2026 | 148,95 | 149,99 | 145,91 | 147,17 | -1,88% | 561.991,00 |
| 29.01.2026 | 150,05 | 150,75 | 146,30 | 149,99 | 0,53% | 498.876,00 |
| 28.01.2026 | 148,23 | 150,87 | 146,41 | 149,20 | 1,06% | 708.682,00 |
| 27.01.2026 | 147,07 | 148,78 | 147,02 | 147,63 | 0,15% | 535.415,00 |
| 26.01.2026 | 146,37 | 148,89 | 145,40 | 147,41 | -1,52% | 866.256,00 |
| 22.01.2026 | 150,56 | 153,48 | 149,57 | 149,68 | -0,40% | 711.396,00 |
| 21.01.2026 | 147,57 | 150,98 | 146,57 | 150,28 | 3,44% | 1.062.579,00 |
| 20.01.2026 | 145,48 | 148,24 | 145,07 | 145,28 | -2,19% | 810.935,00 |
| 16.01.2026 | 148,85 | 150,68 | 148,07 | 148,53 | -0,21% | 839.718,00 |
| 15.01.2026 | 152,58 | 155,53 | 148,32 | 148,85 | -3,41% | 1.383.067,00 |
| 14.01.2026 | 154,80 | 157,60 | 153,93 | 154,10 | -0,58% | 687.369,00 |
| 13.01.2026 | 155,34 | 157,68 | 153,93 | 155,00 | -0,40% | 675.754,00 |
| 12.01.2026 | 157,34 | 157,72 | 155,18 | 155,62 | -1,31% | 596.188,00 |
| 09.01.2026 | 157,20 | 160,57 | 156,24 | 157,69 | -0,54% | 905.689,00 |
| 08.01.2026 | 153,36 | 158,77 | 152,51 | 158,54 | 3,09% | 482.818,00 |
| 07.01.2026 | 156,40 | 157,50 | 153,00 | 153,79 | -1,70% | 476.277,00 |
| 06.01.2026 | 149,74 | 156,95 | 149,74 | 156,45 | 3,84% | 614.961,00 |
| 05.01.2026 | 150,41 | 153,68 | 149,80 | 150,66 | -0,07% | 639.893,00 |
| 02.01.2026 | 148,99 | 151,65 | 148,00 | 150,77 | 1,41% | 608.897,00 |
| 31.12.2025 | 150,26 | 150,40 | 148,11 | 148,67 | -1,49% | 394.184,00 |
| 30.12.2025 | 150,91 | 152,58 | 149,08 | 150,92 | -0,55% | 560.049,00 |
| 29.12.2025 | 150,37 | 152,30 | 150,08 | 151,75 | 0,42% | 711.476,00 |
| 26.12.2025 | 150,90 | 151,46 | 149,59 | 151,11 | 0,36% | 323.580,00 |
| 24.12.2025 | 150,79 | 151,50 | 149,55 | 150,57 | -0,27% | 325.744,00 |
| 23.12.2025 | 149,58 | 151,93 | 149,28 | 150,98 | 0,32% | 666.665,00 |
| 22.12.2025 | 147,67 | 151,13 | 147,67 | 150,50 | 1,94% | 725.205,00 |
| 19.12.2025 | 147,74 | 148,46 | 146,21 | 147,63 | -0,41% | 1.117.285,00 |
| 18.12.2025 | 146,12 | 148,80 | 145,35 | 148,24 | 2,77% | 836.163,00 |
| 17.12.2025 | 146,18 | 150,44 | 143,88 | 144,25 | -1,96% | 1.161.648,00 |
| 16.12.2025 | 149,93 | 149,96 | 145,54 | 147,13 | -0,10% | 882.177,00 |
| 15.12.2025 | 148,22 | 148,46 | 145,64 | 147,28 | -0,32% | 884.484,00 |
| 12.12.2025 | 146,38 | 147,91 | 144,79 | 147,76 | 1,13% | 1.055.265,00 |