66,360$
-0,76%
Echtzeit-Aktienkurs Miller Industries
Bid:
Ask:
Aktienkurse zur Miller Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 67,77 | 67,77 | 66,33 | 66,36 | -0,76% | 62.507,00 |
| 03.01.2025 | 65,89 | 66,98 | 65,89 | 66,87 | 1,60% | 50.132,00 |
| 02.01.2025 | 66,20 | 66,69 | 65,40 | 65,82 | 0,70% | 76.123,00 |
| 31.12.2024 | 65,70 | 66,65 | 65,20 | 65,36 | 0,29% | 60.126,00 |
| 30.12.2024 | 64,57 | 65,71 | 64,55 | 65,17 | -0,81% | 32.182,00 |
| 27.12.2024 | 66,90 | 67,46 | 65,13 | 65,70 | -2,90% | 49.419,00 |
| 26.12.2024 | 67,19 | 67,93 | 64,84 | 67,66 | 0,16% | 175.011,00 |
| 24.12.2024 | 66,19 | 67,55 | 66,19 | 67,55 | 1,73% | 21.938,00 |
| 23.12.2024 | 66,63 | 67,52 | 66,17 | 66,40 | -0,95% | 74.917,00 |
| 20.12.2024 | 66,89 | 68,74 | 66,15 | 67,04 | -0,19% | 127.892,00 |
| 19.12.2024 | 70,54 | 70,54 | 66,63 | 67,17 | -0,71% | 72.458,00 |
| 18.12.2024 | 70,97 | 71,28 | 67,35 | 67,65 | -2,87% | 105.749,00 |
| 17.12.2024 | 70,98 | 72,44 | 69,37 | 69,65 | -2,86% | 64.297,00 |
| 16.12.2024 | 71,40 | 72,80 | 71,40 | 71,70 | 0,42% | 61.785,00 |
| 13.12.2024 | 71,69 | 72,03 | 71,24 | 71,40 | -0,45% | 77.522,00 |
| 12.12.2024 | 71,97 | 73,28 | 71,53 | 71,72 | -0,98% | 63.259,00 |
| 11.12.2024 | 72,80 | 73,39 | 72,17 | 72,43 | 0,11% | 66.001,00 |
| 10.12.2024 | 74,00 | 74,00 | 71,91 | 72,35 | -1,38% | 79.240,00 |
| 09.12.2024 | 73,00 | 74,43 | 72,75 | 73,36 | 0,63% | 100.807,00 |
| 06.12.2024 | 72,87 | 73,69 | 72,00 | 72,90 | 0,26% | 70.035,00 |
| 05.12.2024 | 74,51 | 74,64 | 72,70 | 72,71 | -2,18% | 57.080,00 |
| 04.12.2024 | 74,50 | 75,11 | 73,75 | 74,33 | 0,42% | 64.960,00 |
| 03.12.2024 | 74,06 | 74,72 | 72,92 | 74,02 | -0,39% | 77.521,00 |
| 02.12.2024 | 74,10 | 76,25 | 73,10 | 74,31 | 0,94% | 70.251,00 |
| 29.11.2024 | 75,64 | 75,64 | 73,62 | 73,62 | -1,47% | 42.698,00 |
| 27.11.2024 | 74,30 | 75,65 | 74,30 | 74,72 | 0,61% | 104.941,00 |
| 26.11.2024 | 73,48 | 74,68 | 72,25 | 74,27 | 0,83% | 108.406,00 |
| 25.11.2024 | 72,94 | 73,99 | 72,75 | 73,66 | 2,41% | 127.835,00 |
| 22.11.2024 | 68,83 | 71,95 | 67,58 | 71,93 | 7,63% | 170.276,00 |
| 20.11.2024 | 67,39 | 68,00 | 65,77 | 66,83 | -1,68% | 111.804,00 |
| 19.11.2024 | 66,14 | 68,16 | 66,14 | 67,97 | 0,91% | 76.887,00 |
| 18.11.2024 | 65,01 | 68,32 | 65,01 | 67,36 | 1,81% | 100.705,00 |
| 15.11.2024 | 67,41 | 68,39 | 66,04 | 66,16 | -1,85% | 112.890,00 |
| 14.11.2024 | 68,76 | 69,00 | 66,95 | 67,41 | -1,79% | 163.198,00 |
| 13.11.2024 | 75,00 | 76,96 | 65,82 | 68,64 | -10,43% | 274.021,00 |
| 12.11.2024 | 77,41 | 78,25 | 76,61 | 76,63 | -0,31% | 81.647,00 |
| 11.11.2024 | 76,19 | 77,13 | 75,51 | 76,87 | 2,30% | 127.922,00 |
| 08.11.2024 | 75,23 | 76,74 | 74,01 | 75,14 | 0,41% | 118.772,00 |
| 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 |