39,160$
-0,53%
Echtzeit-Aktienkurs Miller Industries
Bid:
Ask:
Aktienkurse zur Miller Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 39,37 | 40,11 | 39,11 | 39,16 | -0,53% | 132.991,00 |
| 22.09.2025 | 38,27 | 39,87 | 38,08 | 39,37 | 3,09% | 182.429,00 |
| 19.09.2025 | 40,56 | 41,11 | 38,00 | 38,19 | -6,76% | 408.781,00 |
| 18.09.2025 | 39,69 | 40,97 | 39,53 | 40,96 | 3,83% | 99.187,00 |
| 17.09.2025 | 39,17 | 40,67 | 39,17 | 39,45 | 0,20% | 72.194,00 |
| 16.09.2025 | 39,30 | 39,72 | 39,17 | 39,37 | -0,35% | 52.530,00 |
| 15.09.2025 | 40,36 | 40,36 | 39,44 | 39,51 | -0,60% | 86.018,00 |
| 12.09.2025 | 40,80 | 40,81 | 39,68 | 39,75 | -3,33% | 70.490,00 |
| 11.09.2025 | 39,79 | 41,17 | 39,57 | 41,12 | 3,71% | 88.202,00 |
| 10.09.2025 | 39,95 | 40,20 | 39,45 | 39,65 | -0,55% | 69.881,00 |
| 09.09.2025 | 41,33 | 41,44 | 39,87 | 39,87 | -3,84% | 92.846,00 |
| 08.09.2025 | 41,51 | 41,90 | 40,86 | 41,46 | -0,77% | 80.849,00 |
| 05.09.2025 | 41,80 | 42,50 | 41,24 | 41,78 | -0,07% | 77.082,00 |
| 04.09.2025 | 40,66 | 41,84 | 40,64 | 41,81 | 3,11% | 107.352,00 |
| 03.09.2025 | 40,60 | 40,94 | 40,03 | 40,55 | -0,42% | 90.396,00 |
| 02.09.2025 | 41,62 | 41,69 | 40,58 | 40,72 | -3,25% | 97.661,00 |
| 29.08.2025 | 42,36 | 42,96 | 41,64 | 42,09 | -0,85% | 90.287,00 |
| 28.08.2025 | 44,08 | 44,34 | 42,33 | 42,45 | -3,92% | 106.713,00 |
| 27.08.2025 | 43,76 | 44,65 | 43,75 | 44,18 | -0,18% | 112.033,00 |
| 26.08.2025 | 44,33 | 44,96 | 44,17 | 44,26 | -0,49% | 176.166,00 |
| 25.08.2025 | 44,63 | 45,09 | 44,46 | 44,48 | -0,85% | 90.584,00 |
| 22.08.2025 | 43,12 | 45,30 | 42,83 | 44,86 | 4,57% | 175.758,00 |
| 21.08.2025 | 43,29 | 43,29 | 42,63 | 42,90 | -0,83% | 100.807,00 |
| 20.08.2025 | 43,70 | 43,79 | 43,00 | 43,26 | -0,60% | 126.741,00 |
| 19.08.2025 | 43,06 | 44,26 | 43,06 | 43,52 | 0,95% | 116.172,00 |
| 18.08.2025 | 43,00 | 43,63 | 42,93 | 43,11 | 0,26% | 124.541,00 |
| 15.08.2025 | 42,64 | 43,28 | 42,43 | 43,00 | 0,23% | 239.039,00 |
| 14.08.2025 | 42,65 | 43,47 | 42,16 | 42,90 | -1,38% | 148.722,00 |
| 13.08.2025 | 42,07 | 43,65 | 42,07 | 43,50 | 3,33% | 144.846,00 |
| 12.08.2025 | 41,11 | 42,33 | 40,97 | 42,10 | 2,81% | 103.360,00 |
| 11.08.2025 | 40,13 | 41,00 | 39,73 | 40,95 | 3,02% | 137.029,00 |
| 08.08.2025 | 39,63 | 40,00 | 38,88 | 39,75 | 0,03% | 196.227,00 |
| 07.08.2025 | 34,87 | 40,64 | 33,81 | 39,74 | -4,33% | 634.819,00 |
| 06.08.2025 | 41,44 | 41,72 | 40,85 | 41,54 | 0,36% | 89.737,00 |
| 05.08.2025 | 41,79 | 41,79 | 40,39 | 41,39 | 1,32% | 80.392,00 |
| 04.08.2025 | 40,28 | 41,42 | 39,56 | 40,85 | 1,64% | 87.187,00 |
| 01.08.2025 | 40,56 | 40,56 | 39,45 | 40,19 | -1,37% | 107.453,00 |
| 31.07.2025 | 41,13 | 41,15 | 40,29 | 40,75 | -1,62% | 106.514,00 |
| 30.07.2025 | 41,82 | 42,83 | 40,99 | 41,42 | -0,93% | 121.958,00 |
| 29.07.2025 | 43,17 | 43,50 | 41,69 | 41,81 | -2,20% | 93.060,00 |
| 28.07.2025 | 44,37 | 44,37 | 42,61 | 42,75 | -2,06% | 57.234,00 |
| 25.07.2025 | 44,41 | 44,72 | 43,26 | 43,65 | -1,00% | 115.146,00 |
| 24.07.2025 | 43,07 | 44,37 | 42,16 | 44,09 | 2,53% | 144.552,00 |
| 23.07.2025 | 42,82 | 43,26 | 42,63 | 43,00 | 1,30% | 90.484,00 |
| 22.07.2025 | 42,08 | 43,14 | 41,96 | 42,45 | 1,17% | 83.466,00 |
| 21.07.2025 | 42,67 | 42,88 | 41,82 | 41,96 | -0,87% | 65.987,00 |
| 18.07.2025 | 43,61 | 43,83 | 42,20 | 42,33 | -2,82% | 53.737,00 |
| 17.07.2025 | 43,44 | 44,00 | 43,08 | 43,56 | 0,60% | 57.830,00 |
| 16.07.2025 | 43,92 | 43,92 | 42,71 | 43,30 | -0,39% | 53.329,00 |
| 15.07.2025 | 44,35 | 44,61 | 43,44 | 43,47 | -2,07% | 59.871,00 |
| 14.07.2025 | 45,07 | 45,23 | 44,00 | 44,39 | -1,42% | 45.474,00 |
| 11.07.2025 | 45,42 | 46,18 | 44,80 | 45,03 | -1,16% | 75.284,00 |
| 10.07.2025 | 45,94 | 46,73 | 45,42 | 45,56 | 0,31% | 55.604,00 |
| 09.07.2025 | 46,61 | 46,61 | 45,19 | 45,42 | -0,07% | 35.661,00 |
| 08.07.2025 | 45,34 | 46,35 | 45,05 | 45,45 | 0,38% | 72.052,00 |
| 07.07.2025 | 45,81 | 46,98 | 45,24 | 45,28 | -2,58% | 77.842,00 |
| 03.07.2025 | 46,81 | 47,24 | 46,30 | 46,48 | -0,17% | 31.203,00 |
| 02.07.2025 | 45,67 | 46,78 | 45,40 | 46,56 | 1,62% | 158.851,00 |
| 01.07.2025 | 44,58 | 47,41 | 44,16 | 45,82 | 3,06% | 81.795,00 |
| 30.06.2025 | 44,87 | 45,32 | 44,45 | 44,46 | 0,09% | 76.664,00 |
| 27.06.2025 | 44,41 | 45,26 | 44,11 | 44,42 | -0,09% | 217.511,00 |
| 26.06.2025 | 44,01 | 44,65 | 43,69 | 44,46 | 1,69% | 68.229,00 |
| 25.06.2025 | 44,87 | 45,55 | 43,61 | 43,72 | -2,54% | 48.002,00 |
| 24.06.2025 | 45,34 | 45,34 | 44,15 | 44,86 | 1,04% | 40.878,00 |
| 23.06.2025 | 43,56 | 44,41 | 42,92 | 44,40 | 1,58% | 63.955,00 |
| 20.06.2025 | 44,39 | 44,46 | 43,71 | 43,71 | -0,95% | 96.646,00 |
| 18.06.2025 | 43,23 | 44,39 | 43,23 | 44,13 | 1,78% | 74.751,00 |
| 17.06.2025 | 44,01 | 44,30 | 43,33 | 43,36 | -2,06% | 75.945,00 |
| 16.06.2025 | 44,43 | 44,50 | 43,65 | 44,27 | 1,21% | 54.244,00 |
| 13.06.2025 | 44,91 | 45,15 | 43,69 | 43,74 | -4,27% | 66.688,00 |
| 12.06.2025 | 45,55 | 46,02 | 45,13 | 45,69 | -0,57% | 62.580,00 |
| 11.06.2025 | 46,37 | 46,40 | 45,84 | 45,95 | -0,33% | 63.256,00 |
| 10.06.2025 | 46,39 | 46,56 | 45,98 | 46,10 | 0,68% | 42.656,00 |
| 09.06.2025 | 45,88 | 46,25 | 45,75 | 45,79 | 0,42% | 54.086,00 |
| 06.06.2025 | 45,92 | 46,14 | 45,31 | 45,60 | 1,56% | 30.031,00 |
| 05.06.2025 | 45,12 | 45,15 | 44,39 | 44,90 | -0,18% | 47.923,00 |
| 04.06.2025 | 45,80 | 45,80 | 44,92 | 44,98 | -1,34% | 48.121,00 |
| 03.06.2025 | 44,80 | 46,20 | 44,69 | 45,59 | 1,67% | 60.089,00 |
| 02.06.2025 | 45,14 | 45,40 | 44,32 | 44,84 | -1,08% | 73.819,00 |
| 30.05.2025 | 45,08 | 45,79 | 45,05 | 45,33 | -0,50% | 71.205,00 |
| 29.05.2025 | 45,75 | 45,90 | 44,85 | 45,56 | 0,62% | 60.793,00 |
| 28.05.2025 | 45,66 | 46,00 | 45,06 | 45,28 | -1,05% | 61.450,00 |
| 27.05.2025 | 44,58 | 46,17 | 44,58 | 45,76 | 3,20% | 47.431,00 |
| 23.05.2025 | 43,78 | 44,64 | 43,75 | 44,34 | -0,92% | 40.270,00 |
| 22.05.2025 | 44,07 | 45,12 | 43,93 | 44,75 | -0,04% | 47.031,00 |
| 21.05.2025 | 45,83 | 46,12 | 44,66 | 44,77 | -3,16% | 56.799,00 |
| 20.05.2025 | 46,32 | 47,40 | 46,04 | 46,23 | -0,94% | 52.987,00 |
| 19.05.2025 | 45,64 | 46,77 | 45,60 | 46,67 | 0,65% | 35.617,00 |
| 16.05.2025 | 46,14 | 46,68 | 46,02 | 46,37 | 0,80% | 52.220,00 |
| 15.05.2025 | 46,18 | 46,55 | 45,83 | 46,00 | 0,15% | 51.691,00 |
| 14.05.2025 | 47,33 | 47,33 | 45,93 | 45,93 | -2,88% | 71.213,00 |
| 13.05.2025 | 47,13 | 47,72 | 46,77 | 47,29 | 1,18% | 69.363,00 |
| 12.05.2025 | 46,98 | 47,73 | 46,52 | 46,74 | 3,41% | 119.019,00 |
| 09.05.2025 | 45,21 | 46,21 | 45,11 | 45,20 | 0,38% | 75.055,00 |
| 08.05.2025 | 44,00 | 45,90 | 42,96 | 45,03 | 6,61% | 102.128,00 |
| 07.05.2025 | 42,66 | 42,71 | 41,78 | 42,24 | 0,36% | 63.080,00 |
| 06.05.2025 | 42,57 | 42,58 | 41,81 | 42,09 | -0,85% | 44.921,00 |
| 05.05.2025 | 41,89 | 43,00 | 41,89 | 42,45 | -0,07% | 46.492,00 |
| 02.05.2025 | 41,94 | 42,90 | 41,94 | 42,48 | 2,19% | 66.414,00 |
| 01.05.2025 | 41,08 | 41,80 | 40,45 | 41,57 | 1,86% | 56.564,00 |