29,930$
-0,63%
Echtzeit-Aktienkurs Mueller Water Products Inc.
Bid:
Ask:
Aktienkurse zur Mueller Water Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 30,49 | 31,00 | 29,82 | 29,93 | -0,63% | 1.573.218,00 |
| 26.02.2026 | 29,97 | 30,25 | 29,63 | 30,12 | 0,74% | 808.781,00 |
| 25.02.2026 | 29,96 | 29,96 | 29,39 | 29,90 | -0,07% | 579.497,00 |
| 24.02.2026 | 29,74 | 30,08 | 29,68 | 29,92 | -0,17% | 518.011,00 |
| 20.02.2026 | 29,78 | 30,10 | 29,55 | 29,97 | 0,64% | 676.584,00 |
| 19.02.2026 | 29,52 | 30,08 | 29,41 | 29,78 | -0,37% | 1.181.936,00 |
| 18.02.2026 | 30,15 | 30,47 | 29,77 | 29,89 | -0,86% | 1.529.983,00 |
| 17.02.2026 | 30,08 | 30,18 | 29,72 | 30,15 | 0,07% | 1.214.473,00 |
| 13.02.2026 | 29,95 | 30,21 | 29,62 | 30,13 | 0,74% | 1.482.317,00 |
| 12.02.2026 | 29,65 | 30,05 | 29,55 | 29,91 | 1,60% | 979.691,00 |
| 11.02.2026 | 29,90 | 30,08 | 29,13 | 29,44 | -0,03% | 818.707,00 |
| 10.02.2026 | 29,30 | 29,94 | 29,30 | 29,45 | -0,74% | 1.494.972,00 |
| 09.02.2026 | 29,08 | 29,70 | 29,08 | 29,67 | 1,68% | 1.203.031,00 |
| 06.02.2026 | 28,14 | 29,24 | 27,86 | 29,18 | 4,48% | 2.175.952,00 |
| 05.02.2026 | 28,41 | 28,66 | 27,28 | 27,93 | 1,49% | 1.814.893,00 |
| 04.02.2026 | 27,81 | 28,17 | 27,47 | 27,52 | -0,15% | 1.772.298,00 |
| 03.02.2026 | 27,79 | 28,45 | 27,22 | 27,56 | -1,25% | 1.566.850,00 |
| 02.02.2026 | 27,01 | 27,94 | 26,69 | 27,91 | 3,10% | 2.074.635,00 |
| 30.01.2026 | 26,85 | 27,22 | 26,71 | 27,07 | 0,30% | 1.176.162,00 |
| 29.01.2026 | 26,84 | 27,14 | 26,69 | 26,99 | 1,05% | 1.192.149,00 |
| 28.01.2026 | 26,84 | 26,86 | 26,35 | 26,71 | -0,85% | 987.232,00 |
| 27.01.2026 | 26,93 | 27,13 | 26,62 | 26,94 | 0,00% | 808.606,00 |
| 26.01.2026 | 26,61 | 27,04 | 26,53 | 26,94 | 0,37% | 1.070.743,00 |
| 22.01.2026 | 26,80 | 26,87 | 26,37 | 26,84 | 0,64% | 795.732,00 |
| 21.01.2026 | 26,10 | 26,81 | 26,10 | 26,67 | 2,38% | 1.060.927,00 |
| 20.01.2026 | 25,88 | 26,58 | 25,88 | 26,05 | -0,99% | 2.212.308,00 |
| 16.01.2026 | 26,17 | 26,50 | 26,11 | 26,31 | -0,19% | 1.620.671,00 |
| 15.01.2026 | 26,00 | 26,50 | 25,91 | 26,36 | 2,25% | 1.230.734,00 |
| 14.01.2026 | 25,14 | 25,89 | 25,14 | 25,78 | 2,10% | 1.156.478,00 |
| 13.01.2026 | 25,38 | 25,41 | 24,99 | 25,25 | -0,08% | 892.055,00 |
| 12.01.2026 | 24,84 | 25,37 | 24,84 | 25,27 | 0,12% | 786.251,00 |
| 09.01.2026 | 25,29 | 25,34 | 24,96 | 25,24 | 0,96% | 888.826,00 |
| 08.01.2026 | 24,15 | 25,16 | 24,00 | 25,00 | 3,09% | 1.104.369,00 |
| 07.01.2026 | 24,51 | 24,79 | 24,18 | 24,25 | -1,86% | 598.463,00 |
| 06.01.2026 | 23,96 | 24,76 | 23,69 | 24,71 | 2,92% | 1.225.552,00 |
| 05.01.2026 | 24,01 | 24,34 | 23,87 | 24,01 | 0,29% | 826.280,00 |
| 02.01.2026 | 23,98 | 24,03 | 23,73 | 23,94 | 0,50% | 781.051,00 |
| 31.12.2025 | 24,34 | 24,34 | 23,82 | 23,82 | -1,89% | 865.598,00 |
| 30.12.2025 | 24,56 | 24,66 | 24,26 | 24,28 | -1,26% | 714.567,00 |
| 29.12.2025 | 24,77 | 24,85 | 24,56 | 24,59 | -0,81% | 642.417,00 |
| 26.12.2025 | 24,74 | 24,82 | 24,64 | 24,79 | -0,12% | 543.142,00 |
| 24.12.2025 | 24,77 | 24,86 | 24,69 | 24,82 | 0,00% | 407.193,00 |
| 23.12.2025 | 24,87 | 24,96 | 24,65 | 24,82 | -0,12% | 1.028.201,00 |
| 22.12.2025 | 24,42 | 24,92 | 24,41 | 24,85 | 1,47% | 805.481,00 |
| 19.12.2025 | 24,41 | 24,85 | 24,41 | 24,49 | -1,57% | 4.656.309,00 |
| 18.12.2025 | 24,94 | 25,41 | 24,79 | 24,88 | 0,61% | 1.470.904,00 |
| 17.12.2025 | 24,75 | 25,12 | 24,66 | 24,73 | -0,20% | 2.030.132,00 |
| 16.12.2025 | 25,12 | 25,20 | 24,68 | 24,78 | -1,16% | 1.284.991,00 |
| 15.12.2025 | 25,28 | 25,40 | 24,87 | 25,07 | 0,32% | 1.375.203,00 |
| 12.12.2025 | 24,85 | 25,15 | 24,60 | 24,99 | 0,93% | 894.729,00 |
| 11.12.2025 | 24,86 | 25,13 | 24,72 | 24,76 | 0,41% | 2.578.437,00 |
| 10.12.2025 | 24,19 | 24,79 | 23,85 | 24,66 | 2,28% | 1.692.984,00 |
| 09.12.2025 | 24,38 | 24,57 | 24,07 | 24,11 | -1,47% | 1.080.284,00 |
| 08.12.2025 | 24,70 | 24,91 | 24,38 | 24,47 | -0,41% | 1.109.768,00 |
| 05.12.2025 | 24,63 | 24,75 | 24,46 | 24,57 | -0,28% | 997.278,00 |
| 04.12.2025 | 24,58 | 24,86 | 24,42 | 24,64 | 0,08% | 814.666,00 |
| 03.12.2025 | 24,50 | 24,80 | 24,41 | 24,62 | 0,65% | 1.510.186,00 |
| 02.12.2025 | 24,22 | 24,64 | 24,14 | 24,46 | 1,58% | 1.554.931,00 |
| 01.12.2025 | 24,12 | 24,29 | 23,99 | 24,08 | -0,66% | 881.397,00 |
| 28.11.2025 | 24,37 | 24,56 | 24,13 | 24,24 | -0,25% | 398.228,00 |
| 26.11.2025 | 24,21 | 24,61 | 24,08 | 24,30 | -0,12% | 1.569.751,00 |
| 25.11.2025 | 23,70 | 24,49 | 23,56 | 24,33 | 2,83% | 1.385.156,00 |
| 24.11.2025 | 23,49 | 23,79 | 23,45 | 23,66 | 1,59% | 1.688.963,00 |
| 20.11.2025 | 23,76 | 23,76 | 23,26 | 23,29 | 0,65% | 1.302.151,00 |
| 19.11.2025 | 23,30 | 23,37 | 23,00 | 23,14 | -0,30% | 2.297.647,00 |
| 18.11.2025 | 22,88 | 23,30 | 22,74 | 23,21 | 1,31% | 1.477.266,00 |
| 17.11.2025 | 23,08 | 23,16 | 22,81 | 22,91 | -0,82% | 1.651.580,00 |
| 13.11.2025 | 23,73 | 23,78 | 22,93 | 23,10 | -1,95% | 2.054.559,00 |
| 12.11.2025 | 23,57 | 23,87 | 23,46 | 23,56 | 0,90% | 1.537.225,00 |
| 11.11.2025 | 23,80 | 24,03 | 23,30 | 23,35 | -2,51% | 1.388.902,00 |
| 10.11.2025 | 23,92 | 24,34 | 23,37 | 23,95 | 0,13% | 1.613.920,00 |
| 07.11.2025 | 24,22 | 24,79 | 23,20 | 23,92 | -4,43% | 2.655.205,00 |
| 06.11.2025 | 25,77 | 26,25 | 24,93 | 25,03 | -3,95% | 1.362.191,00 |
| 05.11.2025 | 25,78 | 26,13 | 25,67 | 26,06 | 0,97% | 1.115.569,00 |
| 04.11.2025 | 25,44 | 25,82 | 25,31 | 25,81 | 0,39% | 1.031.959,00 |
| 03.11.2025 | 25,39 | 25,71 | 25,14 | 25,71 | 0,19% | 1.400.826,00 |
| 31.10.2025 | 25,50 | 25,84 | 25,20 | 25,66 | 0,16% | 1.481.604,00 |
| 30.10.2025 | 25,60 | 26,05 | 25,57 | 25,62 | -0,27% | 2.481.607,00 |
| 29.10.2025 | 25,93 | 26,31 | 25,53 | 25,69 | -0,70% | 1.740.779,00 |
| 28.10.2025 | 25,86 | 26,02 | 25,67 | 25,87 | 0,15% | 836.768,00 |
| 27.10.2025 | 26,08 | 26,28 | 25,75 | 25,83 | -0,35% | 686.404,00 |
| 24.10.2025 | 25,99 | 26,36 | 25,89 | 25,92 | 0,08% | 839.709,00 |
| 23.10.2025 | 25,68 | 25,91 | 25,51 | 25,90 | 1,53% | 524.144,00 |
| 22.10.2025 | 25,72 | 26,05 | 25,51 | 25,51 | -1,32% | 895.649,00 |
| 21.10.2025 | 25,41 | 25,95 | 25,41 | 25,85 | 1,02% | 906.589,00 |
| 20.10.2025 | 25,30 | 25,66 | 25,11 | 25,59 | 1,35% | 1.144.698,00 |
| 17.10.2025 | 24,91 | 25,45 | 24,76 | 25,25 | 1,04% | 3.669.603,00 |
| 16.10.2025 | 25,53 | 25,53 | 24,74 | 24,99 | -2,08% | 1.193.262,00 |
| 15.10.2025 | 25,84 | 26,02 | 25,26 | 25,52 | 0,63% | 1.631.633,00 |
| 14.10.2025 | 24,81 | 25,53 | 24,72 | 25,36 | 1,24% | 882.840,00 |
| 13.10.2025 | 25,11 | 25,32 | 25,03 | 25,05 | 0,52% | 642.740,00 |
| 10.10.2025 | 25,25 | 25,29 | 24,69 | 24,92 | -0,88% | 760.667,00 |
| 09.10.2025 | 25,70 | 25,79 | 25,01 | 25,14 | -2,33% | 667.258,00 |
| 08.10.2025 | 25,77 | 25,91 | 25,58 | 25,74 | 1,18% | 667.690,00 |
| 07.10.2025 | 25,79 | 25,85 | 25,34 | 25,44 | -1,05% | 837.093,00 |
| 06.10.2025 | 26,00 | 26,24 | 25,59 | 25,71 | -0,77% | 562.924,00 |
| 02.10.2025 | 25,58 | 25,96 | 25,43 | 25,91 | 1,53% | 978.988,00 |
| 01.10.2025 | 25,25 | 25,61 | 25,19 | 25,52 | 0,00% | 651.599,00 |
| 30.09.2025 | 25,42 | 25,57 | 25,17 | 25,52 | 0,71% | 769.273,00 |
| 29.09.2025 | 25,54 | 25,54 | 25,20 | 25,34 | -0,16% | 787.584,00 |