58,050$
0,42%
Echtzeit-Aktienkurs Miller Industries
Bid:
Ask:
Aktienkurse zur Miller Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 58,69 | 59,32 | 57,85 | 58,05 | 0,42% | 43.669,00 |
| 12.09.2024 | 57,22 | 58,58 | 56,82 | 57,81 | 1,62% | 79.993,00 |
| 11.09.2024 | 56,50 | 57,31 | 55,50 | 56,89 | -0,26% | 46.652,00 |
| 10.09.2024 | 57,05 | 57,47 | 56,35 | 57,04 | -0,51% | 111.408,00 |
| 09.09.2024 | 58,00 | 58,40 | 57,17 | 57,33 | -0,69% | 76.610,00 |
| 06.09.2024 | 58,95 | 59,35 | 57,73 | 57,73 | -2,04% | 72.232,00 |
| 05.09.2024 | 58,55 | 58,95 | 57,84 | 58,93 | 0,84% | 91.856,00 |
| 04.09.2024 | 58,20 | 58,50 | 57,34 | 58,44 | 0,19% | 87.235,00 |
| 03.09.2024 | 59,85 | 59,99 | 58,00 | 58,33 | -3,92% | 78.635,00 |
| 30.08.2024 | 60,94 | 61,08 | 59,30 | 60,71 | -0,44% | 241.385,00 |
| 29.08.2024 | 61,64 | 61,82 | 60,68 | 60,98 | 0,03% | 104.899,00 |
| 28.08.2024 | 61,33 | 61,99 | 60,49 | 60,96 | -1,20% | 53.453,00 |
| 27.08.2024 | 61,85 | 62,17 | 61,24 | 61,70 | -1,06% | 40.148,00 |
| 26.08.2024 | 63,72 | 63,72 | 62,08 | 62,36 | -1,09% | 68.152,00 |
| 23.08.2024 | 61,25 | 63,37 | 60,65 | 63,05 | 4,49% | 68.851,00 |
| 22.08.2024 | 59,63 | 60,65 | 58,84 | 60,34 | 0,67% | 83.778,00 |
| 21.08.2024 | 60,05 | 60,29 | 58,97 | 59,94 | 1,06% | 54.536,00 |
| 20.08.2024 | 60,29 | 60,76 | 58,64 | 59,31 | -1,93% | 76.461,00 |
| 19.08.2024 | 59,43 | 60,57 | 59,33 | 60,48 | 1,70% | 95.657,00 |
| 16.08.2024 | 57,42 | 60,01 | 57,42 | 59,47 | 3,84% | 121.560,00 |
| 15.08.2024 | 57,65 | 58,48 | 57,13 | 57,27 | 1,36% | 70.931,00 |
| 14.08.2024 | 56,88 | 57,38 | 56,29 | 56,50 | 0,02% | 78.336,00 |
| 13.08.2024 | 57,84 | 57,85 | 56,25 | 56,49 | -1,47% | 90.296,00 |
| 12.08.2024 | 58,35 | 58,45 | 57,29 | 57,33 | -1,27% | 53.354,00 |
| 09.08.2024 | 59,51 | 60,11 | 57,45 | 58,07 | -3,20% | 102.805,00 |
| 08.08.2024 | 62,00 | 64,46 | 59,60 | 59,99 | -2,61% | 130.509,00 |
| 07.08.2024 | 63,98 | 63,99 | 61,36 | 61,60 | -2,55% | 63.385,00 |
| 06.08.2024 | 61,53 | 63,88 | 60,47 | 63,21 | 3,78% | 104.041,00 |
| 05.08.2024 | 61,21 | 61,53 | 58,19 | 60,91 | -4,57% | 115.447,00 |
| 02.08.2024 | 63,61 | 64,66 | 61,94 | 63,83 | -3,24% | 77.132,00 |
| 01.08.2024 | 67,87 | 69,09 | 65,01 | 65,97 | -2,90% | 101.587,00 |
| 31.07.2024 | 68,40 | 69,75 | 66,84 | 67,94 | -0,18% | 87.040,00 |
| 30.07.2024 | 67,82 | 69,28 | 67,18 | 68,06 | 1,57% | 171.424,00 |
| 29.07.2024 | 66,61 | 67,36 | 65,79 | 67,01 | 1,24% | 96.842,00 |
| 26.07.2024 | 66,70 | 66,98 | 65,05 | 66,19 | 1,02% | 108.284,00 |
| 25.07.2024 | 64,15 | 66,60 | 64,01 | 65,52 | 2,12% | 108.610,00 |
| 24.07.2024 | 65,05 | 66,08 | 63,93 | 64,16 | -2,08% | 89.597,00 |
| 23.07.2024 | 65,20 | 66,31 | 64,46 | 65,52 | 1,20% | 96.646,00 |
| 22.07.2024 | 62,85 | 65,17 | 62,34 | 64,74 | 4,22% | 115.068,00 |
| 19.07.2024 | 61,82 | 63,23 | 61,29 | 62,12 | 0,47% | 77.356,00 |
| 18.07.2024 | 61,89 | 63,57 | 61,34 | 61,83 | -0,96% | 54.250,00 |
| 17.07.2024 | 63,33 | 63,92 | 62,07 | 62,43 | -2,41% | 91.295,00 |
| 16.07.2024 | 61,20 | 64,19 | 61,20 | 63,97 | 5,74% | 146.276,00 |
| 15.07.2024 | 57,95 | 61,15 | 57,90 | 60,50 | 6,14% | 124.424,00 |
| 12.07.2024 | 56,44 | 57,70 | 55,92 | 57,00 | 2,52% | 137.995,00 |
| 11.07.2024 | 56,49 | 57,00 | 55,52 | 55,60 | 0,32% | 182.372,00 |
| 10.07.2024 | 54,50 | 55,62 | 54,05 | 55,42 | 2,48% | 47.767,00 |
| 09.07.2024 | 54,34 | 54,48 | 53,70 | 54,08 | -0,90% | 45.223,00 |
| 08.07.2024 | 53,72 | 54,61 | 53,72 | 54,57 | 2,29% | 71.741,00 |
| 05.07.2024 | 54,23 | 54,43 | 53,03 | 53,35 | -2,43% | 91.187,00 |
| 03.07.2024 | 54,41 | 55,10 | 54,29 | 54,68 | 0,51% | 35.745,00 |
| 02.07.2024 | 54,24 | 54,85 | 53,72 | 54,40 | 0,29% | 86.535,00 |
| 01.07.2024 | 54,99 | 55,28 | 54,16 | 54,24 | -1,42% | 105.554,00 |
| 28.06.2024 | 55,00 | 56,12 | 54,71 | 55,02 | -0,49% | 304.401,00 |
| 27.06.2024 | 55,86 | 56,04 | 55,11 | 55,29 | -0,36% | 62.863,00 |
| 26.06.2024 | 55,45 | 55,91 | 54,31 | 55,49 | -0,56% | 81.262,00 |
| 25.06.2024 | 57,02 | 57,02 | 55,47 | 55,80 | -2,72% | 67.121,00 |
| 24.06.2024 | 56,31 | 58,01 | 56,22 | 57,36 | 2,43% | 90.906,00 |
| 21.06.2024 | 57,07 | 57,60 | 56,00 | 56,00 | -3,33% | 217.121,00 |
| 20.06.2024 | 56,72 | 58,17 | 55,86 | 57,93 | 1,63% | 99.755,00 |
| 18.06.2024 | 58,21 | 58,21 | 56,85 | 57,00 | -1,67% | 110.443,00 |
| 17.06.2024 | 57,32 | 58,28 | 56,44 | 57,97 | 1,58% | 49.832,00 |
| 14.06.2024 | 56,41 | 57,18 | 55,56 | 57,07 | -0,17% | 113.344,00 |
| 13.06.2024 | 59,00 | 59,00 | 57,10 | 57,17 | -3,38% | 47.080,00 |
| 12.06.2024 | 59,21 | 60,48 | 58,67 | 59,17 | 2,46% | 60.756,00 |
| 11.06.2024 | 57,73 | 58,28 | 57,60 | 57,75 | -1,08% | 30.531,00 |
| 10.06.2024 | 56,52 | 58,67 | 56,52 | 58,38 | 2,06% | 52.280,00 |
| 07.06.2024 | 57,34 | 57,51 | 55,97 | 57,20 | -0,95% | 93.668,00 |
| 06.06.2024 | 58,26 | 58,73 | 57,74 | 57,75 | -1,43% | 36.491,00 |
| 05.06.2024 | 57,86 | 58,71 | 57,71 | 58,59 | 1,35% | 35.789,00 |
| 04.06.2024 | 58,20 | 58,38 | 57,06 | 57,81 | -1,57% | 47.275,00 |
| 03.06.2024 | 61,28 | 61,52 | 58,54 | 58,73 | -3,40% | 69.049,00 |
| 31.05.2024 | 59,85 | 61,87 | 59,45 | 60,80 | 2,63% | 130.709,00 |
| 30.05.2024 | 57,84 | 59,52 | 57,80 | 59,24 | 2,54% | 45.272,00 |
| 29.05.2024 | 58,11 | 58,31 | 57,21 | 57,77 | -2,10% | 89.346,00 |
| 28.05.2024 | 59,71 | 59,71 | 58,55 | 59,01 | -0,57% | 59.405,00 |
| 24.05.2024 | 58,57 | 59,43 | 58,19 | 59,35 | 1,40% | 39.050,00 |
| 23.05.2024 | 58,81 | 58,81 | 57,95 | 58,53 | -0,56% | 64.337,00 |
| 22.05.2024 | 59,23 | 59,67 | 58,66 | 58,86 | -0,49% | 42.404,00 |
| 21.05.2024 | 59,49 | 59,49 | 58,27 | 59,15 | -1,07% | 63.267,00 |
| 20.05.2024 | 59,98 | 60,66 | 59,46 | 59,79 | -0,13% | 91.281,00 |
| 17.05.2024 | 60,03 | 60,03 | 59,42 | 59,87 | 0,02% | 48.727,00 |
| 16.05.2024 | 60,68 | 60,68 | 59,40 | 59,86 | -1,27% | 60.194,00 |
| 15.05.2024 | 59,83 | 60,63 | 59,30 | 60,63 | 1,85% | 74.697,00 |
| 14.05.2024 | 58,52 | 59,70 | 57,99 | 59,53 | 2,98% | 72.092,00 |
| 13.05.2024 | 58,14 | 58,49 | 57,41 | 57,81 | 0,02% | 66.768,00 |
| 10.05.2024 | 58,50 | 58,92 | 56,44 | 57,80 | -0,17% | 63.885,00 |
| 09.05.2024 | 56,21 | 60,14 | 56,21 | 57,90 | 4,87% | 165.950,00 |
| 08.05.2024 | 55,25 | 55,70 | 54,64 | 55,21 | -0,20% | 33.927,00 |
| 07.05.2024 | 54,68 | 56,17 | 54,24 | 55,32 | 2,03% | 104.589,00 |
| 06.05.2024 | 53,53 | 54,56 | 53,30 | 54,22 | 2,36% | 79.937,00 |
| 03.05.2024 | 52,76 | 53,46 | 51,30 | 52,97 | 3,72% | 130.252,00 |
| 02.05.2024 | 49,48 | 51,21 | 49,25 | 51,07 | 3,78% | 65.686,00 |
| 01.05.2024 | 48,36 | 49,54 | 48,36 | 49,21 | 1,03% | 59.455,00 |
| 30.04.2024 | 49,23 | 49,23 | 48,34 | 48,71 | -1,34% | 41.134,00 |
| 29.04.2024 | 49,25 | 49,45 | 48,57 | 49,37 | 0,59% | 55.918,00 |
| 26.04.2024 | 49,41 | 49,41 | 48,70 | 49,08 | 0,16% | 20.854,00 |
| 25.04.2024 | 49,30 | 49,70 | 48,61 | 49,00 | -1,45% | 37.357,00 |
| 24.04.2024 | 50,01 | 50,24 | 49,66 | 49,72 | -1,13% | 43.494,00 |
| 23.04.2024 | 49,77 | 50,84 | 49,52 | 50,29 | 0,90% | 48.818,00 |