74,830$
-0,51%
Echtzeit-Aktienkurs Miller Industries
Bid:
Ask:
Aktienkurse zur Miller Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2024 | 74,80 | 76,03 | 74,32 | 74,83 | -0,51% | 63.497,00 |
| 06.11.2024 | 71,95 | 76,26 | 71,66 | 75,21 | 8,72% | 134.582,00 |
| 05.11.2024 | 66,81 | 69,45 | 66,81 | 69,18 | 3,16% | 47.049,00 |
| 04.11.2024 | 66,36 | 67,55 | 66,32 | 67,06 | 1,04% | 53.866,00 |
| 01.11.2024 | 65,99 | 66,66 | 65,88 | 66,37 | 1,11% | 40.653,00 |
| 31.10.2024 | 67,77 | 67,77 | 65,63 | 65,64 | -2,55% | 55.041,00 |
| 30.10.2024 | 67,28 | 68,75 | 67,27 | 67,36 | -0,46% | 46.036,00 |
| 29.10.2024 | 67,25 | 68,13 | 66,14 | 67,67 | -0,13% | 65.286,00 |
| 28.10.2024 | 66,35 | 68,06 | 66,35 | 67,76 | 2,67% | 88.050,00 |
| 25.10.2024 | 65,39 | 66,25 | 64,76 | 66,00 | 1,43% | 63.663,00 |
| 24.10.2024 | 62,80 | 65,45 | 62,80 | 65,07 | 3,81% | 87.961,00 |
| 23.10.2024 | 62,86 | 63,30 | 62,18 | 62,68 | -1,07% | 66.892,00 |
| 22.10.2024 | 63,50 | 63,77 | 62,78 | 63,36 | 0,00% | 56.098,00 |
| 21.10.2024 | 64,78 | 65,24 | 63,32 | 63,36 | -1,69% | 66.644,00 |
| 18.10.2024 | 64,29 | 64,73 | 63,65 | 64,45 | 0,96% | 58.948,00 |
| 17.10.2024 | 64,04 | 64,51 | 63,51 | 63,84 | -0,39% | 30.352,00 |
| 16.10.2024 | 63,61 | 64,82 | 63,45 | 64,09 | 2,09% | 46.796,00 |
| 15.10.2024 | 62,90 | 64,23 | 62,77 | 62,78 | -0,92% | 83.598,00 |
| 14.10.2024 | 62,81 | 63,56 | 62,53 | 63,36 | 0,59% | 28.318,00 |
| 11.10.2024 | 61,00 | 63,06 | 60,45 | 62,99 | 3,82% | 67.531,00 |
| 10.10.2024 | 62,16 | 62,29 | 60,05 | 60,67 | -3,55% | 113.596,00 |
| 09.10.2024 | 62,23 | 64,86 | 62,05 | 62,90 | 1,04% | 124.059,00 |
| 08.10.2024 | 62,16 | 62,29 | 61,02 | 62,25 | -0,34% | 75.778,00 |
| 07.10.2024 | 61,52 | 62,72 | 61,34 | 62,46 | 0,76% | 51.508,00 |
| 04.10.2024 | 63,13 | 63,13 | 61,52 | 61,99 | 0,24% | 68.819,00 |
| 03.10.2024 | 62,71 | 62,71 | 61,52 | 61,84 | -1,53% | 82.017,00 |
| 02.10.2024 | 61,07 | 63,90 | 60,52 | 62,80 | 4,91% | 185.645,00 |
| 01.10.2024 | 60,91 | 60,91 | 58,68 | 59,86 | -1,87% | 82.770,00 |
| 30.09.2024 | 59,38 | 61,03 | 59,38 | 61,00 | 1,33% | 56.662,00 |
| 27.09.2024 | 60,34 | 61,16 | 59,55 | 60,20 | 0,92% | 36.533,00 |
| 26.09.2024 | 61,16 | 61,16 | 59,62 | 59,65 | -1,11% | 40.281,00 |
| 25.09.2024 | 60,49 | 61,26 | 60,09 | 60,32 | -0,38% | 66.932,00 |
| 24.09.2024 | 61,43 | 61,58 | 60,00 | 60,55 | -0,74% | 64.687,00 |
| 23.09.2024 | 61,50 | 62,25 | 60,35 | 61,00 | -0,81% | 142.692,00 |
| 20.09.2024 | 60,70 | 61,99 | 60,07 | 61,50 | 0,00% | 338.110,00 |
| 19.09.2024 | 61,25 | 62,00 | 60,08 | 61,50 | 2,50% | 84.932,00 |
| 18.09.2024 | 58,83 | 60,91 | 58,60 | 60,00 | 2,08% | 80.868,00 |
| 17.09.2024 | 58,80 | 59,61 | 58,47 | 58,78 | 1,10% | 82.171,00 |
| 16.09.2024 | 58,62 | 58,73 | 57,67 | 58,14 | 0,16% | 60.258,00 |
| 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 |