50,930$
-0,43%
Echtzeit-Aktienkurs Miller Industries
Bid:
Ask:
Aktienkurse zur Miller Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 51,13 | 51,40 | 50,38 | 50,93 | -0,43% | 66.510,00 |
| 30.06.2026 | 52,43 | 52,57 | 50,72 | 51,15 | -2,35% | 71.235,00 |
| 29.06.2026 | 52,60 | 52,77 | 50,72 | 52,38 | -1,04% | 78.496,00 |
| 26.06.2026 | 52,02 | 52,93 | 51,35 | 52,93 | 1,15% | 314.569,00 |
| 25.06.2026 | 50,70 | 52,62 | 50,70 | 52,33 | 3,03% | 87.512,00 |
| 24.06.2026 | 49,90 | 51,16 | 49,39 | 50,79 | 2,38% | 148.547,00 |
| 23.06.2026 | 49,69 | 50,35 | 49,25 | 49,61 | -0,24% | 86.212,00 |
| 22.06.2026 | 49,74 | 50,36 | 49,20 | 49,73 | -0,08% | 71.122,00 |
| 18.06.2026 | 49,02 | 50,19 | 48,27 | 49,77 | 2,26% | 99.877,00 |
| 17.06.2026 | 49,20 | 49,63 | 47,93 | 48,67 | -0,90% | 77.205,00 |
| 16.06.2026 | 49,30 | 49,88 | 48,68 | 49,11 | 0,10% | 61.231,00 |
| 15.06.2026 | 48,95 | 49,41 | 48,56 | 49,06 | 0,93% | 43.009,00 |
| 12.06.2026 | 49,18 | 49,61 | 48,61 | 48,61 | -0,33% | 35.805,00 |
| 11.06.2026 | 47,95 | 49,01 | 47,65 | 48,77 | 2,03% | 57.641,00 |
| 10.06.2026 | 49,20 | 49,20 | 47,78 | 47,80 | -2,13% | 63.691,00 |
| 09.06.2026 | 48,36 | 48,96 | 47,87 | 48,84 | 2,03% | 68.269,00 |
| 08.06.2026 | 48,02 | 49,33 | 47,87 | 47,87 | 0,82% | 71.972,00 |
| 05.06.2026 | 48,48 | 48,79 | 47,48 | 47,48 | -2,18% | 40.488,00 |
| 04.06.2026 | 48,66 | 48,81 | 47,77 | 48,54 | 1,25% | 50.614,00 |
| 03.06.2026 | 48,55 | 49,04 | 47,53 | 47,94 | -1,74% | 61.421,00 |
| 02.06.2026 | 46,95 | 48,79 | 46,67 | 48,79 | 3,54% | 61.314,00 |
| 01.06.2026 | 47,66 | 47,83 | 46,77 | 47,12 | -1,65% | 74.166,00 |
| 29.05.2026 | 48,64 | 48,96 | 47,91 | 47,91 | -1,90% | 70.976,00 |
| 28.05.2026 | 48,14 | 48,90 | 48,00 | 48,84 | 0,74% | 74.714,00 |
| 27.05.2026 | 47,57 | 48,50 | 47,37 | 48,48 | 2,58% | 69.027,00 |
| 26.05.2026 | 46,75 | 47,49 | 46,29 | 47,26 | 1,50% | 62.678,00 |
| 22.05.2026 | 46,53 | 47,67 | 46,48 | 46,56 | 0,37% | 50.129,00 |
| 21.05.2026 | 45,91 | 46,48 | 45,26 | 46,39 | 0,02% | 77.936,00 |
| 20.05.2026 | 46,56 | 47,28 | 46,16 | 46,38 | -0,41% | 103.339,00 |
| 19.05.2026 | 46,71 | 47,25 | 45,99 | 46,57 | -0,81% | 102.271,00 |
| 18.05.2026 | 46,65 | 47,86 | 46,65 | 46,95 | 0,45% | 67.059,00 |
| 15.05.2026 | 46,77 | 47,12 | 46,18 | 46,74 | -1,23% | 108.757,00 |
| 14.05.2026 | 46,95 | 48,09 | 46,95 | 47,32 | 0,77% | 128.316,00 |
| 13.05.2026 | 46,53 | 47,69 | 46,53 | 46,96 | 0,49% | 126.986,00 |
| 12.05.2026 | 48,02 | 48,02 | 46,72 | 46,73 | -2,69% | 94.625,00 |
| 11.05.2026 | 48,20 | 48,60 | 47,34 | 48,02 | -0,10% | 81.945,00 |
| 08.05.2026 | 47,71 | 48,81 | 47,48 | 48,07 | 0,80% | 69.427,00 |
| 07.05.2026 | 48,59 | 49,43 | 45,66 | 47,69 | -2,41% | 123.852,00 |
| 06.05.2026 | 49,80 | 49,89 | 47,84 | 48,87 | -1,67% | 130.973,00 |
| 05.05.2026 | 47,51 | 49,70 | 47,51 | 49,70 | 4,41% | 60.333,00 |
| 04.05.2026 | 47,78 | 48,22 | 46,93 | 47,60 | -0,48% | 64.114,00 |
| 01.05.2026 | 48,08 | 48,82 | 47,00 | 47,83 | -0,33% | 142.920,00 |
| 30.04.2026 | 46,64 | 48,01 | 46,40 | 47,99 | 3,12% | 158.393,00 |
| 29.04.2026 | 46,81 | 47,02 | 46,10 | 46,54 | -0,87% | 86.772,00 |
| 28.04.2026 | 48,38 | 48,38 | 46,89 | 46,95 | -2,35% | 60.250,00 |
| 27.04.2026 | 47,65 | 48,41 | 47,34 | 48,08 | 1,03% | 95.617,00 |
| 24.04.2026 | 47,38 | 48,21 | 46,34 | 47,59 | -0,17% | 55.353,00 |
| 23.04.2026 | 47,05 | 47,67 | 46,60 | 47,67 | 1,92% | 45.414,00 |
| 22.04.2026 | 47,19 | 47,46 | 46,37 | 46,77 | -1,02% | 51.466,00 |
| 21.04.2026 | 48,06 | 48,54 | 47,12 | 47,25 | -1,75% | 108.867,00 |
| 20.04.2026 | 47,43 | 48,46 | 46,91 | 48,09 | 1,18% | 111.189,00 |
| 17.04.2026 | 46,49 | 47,82 | 46,07 | 47,53 | 2,66% | 108.405,00 |
| 16.04.2026 | 46,55 | 47,59 | 45,95 | 46,30 | -1,17% | 106.265,00 |
| 15.04.2026 | 48,02 | 48,02 | 46,51 | 46,85 | -3,16% | 74.479,00 |
| 14.04.2026 | 48,50 | 48,84 | 48,00 | 48,38 | -0,86% | 60.753,00 |
| 13.04.2026 | 48,78 | 49,23 | 48,32 | 48,80 | -0,20% | 65.497,00 |
| 10.04.2026 | 48,52 | 49,02 | 48,09 | 48,90 | 1,07% | 92.528,00 |
| 09.04.2026 | 46,71 | 48,77 | 46,71 | 48,38 | 2,98% | 153.985,00 |
| 08.04.2026 | 47,47 | 47,49 | 46,28 | 46,98 | 2,49% | 99.134,00 |
| 07.04.2026 | 44,48 | 46,64 | 44,48 | 45,84 | 0,02% | 168.234,00 |
| 06.04.2026 | 45,32 | 46,98 | 43,03 | 45,83 | 0,31% | 139.887,00 |
| 02.04.2026 | 45,70 | 46,49 | 44,67 | 45,69 | -0,50% | 76.662,00 |
| 01.04.2026 | 45,63 | 46,62 | 44,90 | 45,92 | 0,81% | 58.455,00 |
| 31.03.2026 | 45,85 | 45,96 | 44,70 | 45,55 | 0,29% | 62.983,00 |
| 30.03.2026 | 45,23 | 45,77 | 44,65 | 45,42 | 0,49% | 95.396,00 |
| 27.03.2026 | 44,75 | 45,72 | 44,33 | 45,20 | 0,62% | 96.266,00 |
| 26.03.2026 | 45,02 | 45,70 | 44,92 | 44,92 | -0,55% | 63.885,00 |
| 25.03.2026 | 45,45 | 45,85 | 45,01 | 45,17 | -0,20% | 81.487,00 |
| 24.03.2026 | 45,04 | 45,93 | 44,10 | 45,26 | 1,62% | 74.926,00 |
| 23.03.2026 | 44,70 | 45,44 | 44,10 | 44,54 | 3,22% | 83.161,00 |
| 20.03.2026 | 43,47 | 44,14 | 42,98 | 43,15 | -1,19% | 316.640,00 |
| 19.03.2026 | 43,16 | 43,97 | 42,90 | 43,67 | -0,27% | 78.177,00 |
| 18.03.2026 | 45,54 | 45,54 | 43,06 | 43,79 | 0,27% | 113.651,00 |
| 17.03.2026 | 44,32 | 44,32 | 43,29 | 43,67 | 0,51% | 60.723,00 |
| 16.03.2026 | 44,21 | 44,21 | 43,44 | 43,45 | -0,98% | 63.571,00 |
| 13.03.2026 | 45,25 | 45,25 | 43,43 | 43,88 | -1,53% | 83.483,00 |
| 12.03.2026 | 43,98 | 44,70 | 43,50 | 44,56 | 0,63% | 78.769,00 |
| 11.03.2026 | 44,33 | 45,09 | 44,11 | 44,28 | -0,87% | 49.792,00 |
| 10.03.2026 | 44,66 | 45,73 | 44,44 | 44,67 | -0,69% | 95.191,00 |
| 09.03.2026 | 43,95 | 45,56 | 43,23 | 44,98 | -2,13% | 121.777,00 |
| 06.03.2026 | 46,53 | 47,68 | 45,53 | 45,96 | -3,99% | 67.804,00 |
| 05.03.2026 | 46,49 | 48,94 | 45,88 | 47,87 | 6,43% | 118.583,00 |
| 04.03.2026 | 43,33 | 44,98 | 43,33 | 44,98 | 3,90% | 74.359,00 |
| 03.03.2026 | 42,37 | 43,73 | 41,80 | 43,29 | 0,67% | 64.043,00 |
| 02.03.2026 | 41,57 | 43,23 | 41,31 | 43,00 | 2,31% | 73.589,00 |
| 27.02.2026 | 42,20 | 43,39 | 41,56 | 42,03 | -0,87% | 32.772,00 |
| 26.02.2026 | 42,28 | 43,18 | 42,07 | 42,40 | 0,38% | 37.103,00 |
| 25.02.2026 | 42,84 | 43,03 | 41,99 | 42,24 | -0,87% | 34.201,00 |
| 24.02.2026 | 42,03 | 43,28 | 41,98 | 42,61 | 1,52% | 33.889,00 |
| 23.02.2026 | 43,30 | 43,46 | 41,29 | 41,97 | -3,52% | 47.963,00 |
| 20.02.2026 | 43,20 | 43,74 | 42,49 | 43,50 | 1,54% | 54.014,00 |
| 19.02.2026 | 43,09 | 43,52 | 42,17 | 42,84 | -1,09% | 61.918,00 |
| 18.02.2026 | 43,16 | 44,18 | 43,16 | 43,31 | -0,80% | 39.310,00 |
| 17.02.2026 | 44,47 | 44,71 | 43,66 | 43,66 | -1,73% | 38.793,00 |
| 13.02.2026 | 44,24 | 44,74 | 43,98 | 44,43 | 1,05% | 38.539,00 |
| 12.02.2026 | 45,27 | 45,27 | 43,53 | 43,97 | -1,24% | 43.202,00 |
| 11.02.2026 | 44,29 | 45,15 | 44,05 | 44,52 | 1,04% | 37.195,00 |
| 10.02.2026 | 44,51 | 44,77 | 43,97 | 44,06 | -0,45% | 37.049,00 |
| 09.02.2026 | 44,22 | 45,00 | 43,94 | 44,26 | -0,76% | 36.615,00 |
| 06.02.2026 | 44,32 | 44,87 | 43,86 | 44,60 | 2,08% | 53.411,00 |