115,260$
0,53%
Echtzeit-Aktienkurs Mueller Industries Inc.
Bid:
Ask:
Aktienkurse zur Mueller Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 113,56 | 116,68 | 112,61 | 115,26 | 0,53% | 1.516.328,00 |
| 04.02.2026 | 123,00 | 123,26 | 112,58 | 114,65 | -7,28% | 2.003.168,00 |
| 03.02.2026 | 124,00 | 127,04 | 120,84 | 123,65 | -11,16% | 2.270.574,00 |
| 02.02.2026 | 135,49 | 139,29 | 135,49 | 139,18 | 2,23% | 1.267.078,00 |
| 30.01.2026 | 136,27 | 137,40 | 134,18 | 136,14 | -0,90% | 863.552,00 |
| 29.01.2026 | 135,69 | 137,64 | 135,09 | 137,38 | 2,13% | 1.009.787,00 |
| 28.01.2026 | 134,56 | 135,66 | 132,32 | 134,51 | 0,06% | 655.913,00 |
| 27.01.2026 | 134,02 | 135,26 | 132,87 | 134,43 | 0,46% | 509.488,00 |
| 26.01.2026 | 133,22 | 134,07 | 131,89 | 133,82 | 0,53% | 573.549,00 |
| 22.01.2026 | 134,74 | 134,85 | 132,61 | 133,12 | -0,56% | 785.855,00 |
| 21.01.2026 | 132,34 | 135,08 | 131,75 | 133,87 | 2,11% | 776.095,00 |
| 20.01.2026 | 131,70 | 133,23 | 130,25 | 131,11 | -1,29% | 844.882,00 |
| 16.01.2026 | 130,95 | 133,43 | 130,80 | 132,83 | 1,58% | 538.254,00 |
| 15.01.2026 | 129,52 | 131,39 | 129,12 | 130,76 | 1,70% | 742.594,00 |
| 14.01.2026 | 125,76 | 129,16 | 125,75 | 128,57 | 2,03% | 997.046,00 |
| 13.01.2026 | 125,14 | 126,38 | 124,25 | 126,01 | 1,29% | 586.211,00 |
| 12.01.2026 | 123,26 | 125,61 | 123,11 | 124,40 | 0,65% | 705.054,00 |
| 09.01.2026 | 121,48 | 123,95 | 121,48 | 123,60 | 1,87% | 608.663,00 |
| 08.01.2026 | 119,08 | 121,43 | 118,22 | 121,33 | 1,89% | 547.154,00 |
| 07.01.2026 | 120,10 | 120,47 | 117,99 | 119,08 | -0,69% | 601.778,00 |
| 06.01.2026 | 119,08 | 119,99 | 117,05 | 119,91 | 0,58% | 612.206,00 |
| 05.01.2026 | 116,81 | 120,47 | 116,81 | 119,22 | 2,06% | 836.553,00 |
| 02.01.2026 | 115,46 | 117,02 | 114,80 | 116,81 | 1,75% | 523.543,00 |
| 31.12.2025 | 116,34 | 116,92 | 114,75 | 114,80 | -1,38% | 831.230,00 |
| 30.12.2025 | 117,00 | 118,14 | 116,29 | 116,41 | -1,10% | 672.233,00 |
| 29.12.2025 | 117,87 | 118,48 | 116,73 | 117,71 | -0,36% | 552.753,00 |
| 26.12.2025 | 118,53 | 118,53 | 117,26 | 118,13 | -0,16% | 343.866,00 |
| 24.12.2025 | 117,82 | 118,91 | 117,38 | 118,32 | 0,80% | 571.356,00 |
| 23.12.2025 | 117,25 | 118,10 | 117,01 | 117,38 | 0,00% | 538.454,00 |
| 22.12.2025 | 115,96 | 117,91 | 115,48 | 117,38 | 1,54% | 1.197.599,00 |
| 19.12.2025 | 113,16 | 115,85 | 112,41 | 115,60 | 2,50% | 3.958.028,00 |
| 18.12.2025 | 113,86 | 114,89 | 112,67 | 112,78 | 0,16% | 743.303,00 |
| 17.12.2025 | 112,78 | 114,40 | 111,91 | 112,60 | -0,99% | 412.738,00 |
| 16.12.2025 | 114,62 | 114,93 | 112,80 | 113,73 | -0,78% | 437.226,00 |
| 15.12.2025 | 114,28 | 115,28 | 113,95 | 114,62 | 0,67% | 617.904,00 |
| 12.12.2025 | 114,45 | 114,53 | 112,78 | 113,86 | -0,12% | 336.599,00 |
| 11.12.2025 | 112,83 | 114,87 | 112,79 | 114,00 | 1,04% | 591.098,00 |
| 10.12.2025 | 110,47 | 113,40 | 109,79 | 112,83 | 2,61% | 1.232.468,00 |
| 09.12.2025 | 111,86 | 112,63 | 109,85 | 109,96 | -1,65% | 497.726,00 |
| 08.12.2025 | 113,77 | 113,89 | 111,09 | 111,80 | -1,49% | 852.601,00 |
| 05.12.2025 | 112,74 | 113,57 | 112,13 | 113,49 | 0,42% | 511.391,00 |
| 04.12.2025 | 111,12 | 113,27 | 111,00 | 113,02 | 1,27% | 510.772,00 |
| 03.12.2025 | 111,27 | 113,15 | 110,94 | 111,60 | 0,78% | 727.978,00 |
| 02.12.2025 | 110,73 | 111,85 | 109,87 | 110,74 | 0,98% | 921.003,00 |
| 01.12.2025 | 109,28 | 110,79 | 109,00 | 109,67 | -0,18% | 444.534,00 |
| 28.11.2025 | 110,55 | 111,00 | 109,64 | 109,87 | -0,46% | 266.705,00 |
| 26.11.2025 | 109,58 | 111,39 | 109,54 | 110,38 | 0,50% | 460.839,00 |
| 25.11.2025 | 109,49 | 110,33 | 108,45 | 109,83 | 1,69% | 588.689,00 |
| 24.11.2025 | 106,37 | 109,14 | 105,92 | 108,00 | 3,32% | 623.572,00 |
| 20.11.2025 | 108,80 | 109,17 | 104,30 | 104,53 | -2,16% | 870.952,00 |
| 19.11.2025 | 106,33 | 107,78 | 106,06 | 106,84 | 1,14% | 521.312,00 |
| 18.11.2025 | 104,15 | 106,16 | 104,00 | 105,64 | 0,79% | 550.169,00 |
| 17.11.2025 | 106,75 | 107,73 | 104,61 | 104,81 | -2,18% | 579.106,00 |
| 13.11.2025 | 109,17 | 109,90 | 106,79 | 107,15 | -1,81% | 486.116,00 |
| 12.11.2025 | 108,59 | 109,87 | 108,28 | 109,12 | 0,78% | 410.865,00 |
| 11.11.2025 | 108,11 | 108,89 | 107,17 | 108,28 | 0,52% | 506.360,00 |
| 10.11.2025 | 107,59 | 109,07 | 106,65 | 107,72 | 0,59% | 593.580,00 |
| 07.11.2025 | 106,01 | 107,60 | 105,40 | 107,09 | 0,58% | 554.910,00 |
| 06.11.2025 | 107,96 | 108,75 | 106,03 | 106,47 | -1,35% | 854.774,00 |
| 05.11.2025 | 106,50 | 109,48 | 106,08 | 107,93 | 0,62% | 1.015.264,00 |
| 04.11.2025 | 107,18 | 107,96 | 106,03 | 107,26 | -0,69% | 652.316,00 |
| 03.11.2025 | 105,99 | 108,12 | 104,81 | 108,00 | 2,01% | 829.687,00 |
| 31.10.2025 | 105,48 | 106,29 | 104,55 | 105,87 | 0,43% | 500.380,00 |
| 30.10.2025 | 104,53 | 107,74 | 104,13 | 105,42 | 0,63% | 1.007.536,00 |
| 29.10.2025 | 104,22 | 106,55 | 103,82 | 104,76 | 0,34% | 819.553,00 |
| 28.10.2025 | 103,91 | 104,70 | 102,70 | 104,41 | 0,67% | 538.640,00 |
| 27.10.2025 | 103,23 | 104,14 | 102,40 | 103,71 | 0,70% | 617.355,00 |
| 24.10.2025 | 104,89 | 105,78 | 102,86 | 102,99 | -1,17% | 719.041,00 |
| 23.10.2025 | 105,33 | 106,28 | 103,58 | 104,21 | 0,00% | 921.359,00 |
| 22.10.2025 | 104,50 | 105,27 | 102,91 | 104,21 | -0,16% | 1.087.231,00 |
| 21.10.2025 | 99,97 | 104,65 | 99,02 | 104,38 | 4,10% | 905.567,00 |
| 20.10.2025 | 99,57 | 100,77 | 99,06 | 100,27 | 1,72% | 589.562,00 |
| 17.10.2025 | 97,59 | 98,96 | 97,59 | 98,57 | 0,00% | 697.310,00 |
| 16.10.2025 | 99,46 | 99,76 | 97,63 | 98,57 | -0,58% | 659.075,00 |
| 15.10.2025 | 100,21 | 100,93 | 97,85 | 99,15 | -0,76% | 548.659,00 |
| 14.10.2025 | 97,05 | 100,85 | 96,87 | 99,91 | 1,73% | 766.071,00 |
| 13.10.2025 | 98,03 | 99,42 | 97,99 | 98,21 | 1,29% | 493.460,00 |
| 10.10.2025 | 98,45 | 99,41 | 96,53 | 96,96 | -1,00% | 1.035.185,00 |
| 09.10.2025 | 100,04 | 100,42 | 97,42 | 97,94 | -2,34% | 674.456,00 |
| 08.10.2025 | 99,35 | 100,43 | 98,79 | 100,29 | 1,63% | 652.581,00 |
| 07.10.2025 | 100,22 | 100,45 | 98,23 | 98,68 | -0,97% | 478.173,00 |
| 06.10.2025 | 100,53 | 101,25 | 99,55 | 99,65 | -0,90% | 665.570,00 |
| 02.10.2025 | 99,63 | 100,64 | 99,02 | 100,55 | 0,60% | 541.423,00 |
| 01.10.2025 | 100,13 | 100,50 | 99,34 | 99,95 | -1,15% | 521.022,00 |
| 30.09.2025 | 100,29 | 101,46 | 99,94 | 101,11 | 0,84% | 616.299,00 |
| 29.09.2025 | 102,08 | 102,08 | 99,78 | 100,27 | -1,11% | 490.097,00 |
| 26.09.2025 | 100,25 | 101,70 | 100,03 | 101,40 | 1,46% | 535.290,00 |
| 25.09.2025 | 98,69 | 100,41 | 98,24 | 99,94 | 0,32% | 852.203,00 |
| 24.09.2025 | 101,43 | 101,60 | 99,53 | 99,62 | -2,05% | 654.753,00 |
| 23.09.2025 | 101,25 | 102,75 | 101,06 | 101,70 | 0,69% | 839.815,00 |
| 22.09.2025 | 99,63 | 101,33 | 99,14 | 101,00 | 1,34% | 776.711,00 |
| 19.09.2025 | 100,00 | 100,22 | 98,27 | 99,66 | -0,59% | 2.685.757,00 |
| 18.09.2025 | 99,23 | 100,34 | 98,63 | 100,25 | 1,51% | 972.863,00 |
| 17.09.2025 | 98,71 | 100,65 | 98,10 | 98,76 | -0,07% | 1.210.456,00 |
| 16.09.2025 | 98,82 | 99,08 | 97,57 | 98,83 | 0,01% | 966.740,00 |
| 15.09.2025 | 99,66 | 99,92 | 98,61 | 98,82 | -0,14% | 805.320,00 |
| 12.09.2025 | 99,19 | 99,93 | 98,21 | 98,96 | 0,09% | 1.145.840,00 |
| 11.09.2025 | 97,48 | 99,13 | 97,14 | 98,87 | 1,33% | 907.175,00 |
| 10.09.2025 | 95,46 | 97,63 | 95,27 | 97,57 | 2,24% | 915.320,00 |
| 09.09.2025 | 97,73 | 97,73 | 94,89 | 95,43 | -1,91% | 787.445,00 |