25,030$
-3,95%
Echtzeit-Aktienkurs Mueller Water Products Inc.
Bid:
Ask:
Aktienkurse zur Mueller Water Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 25,07 | 25,39 | 24,94 | 25,38 | 1,89% | 642.265,00 |
| 25.09.2025 | 24,51 | 24,95 | 24,50 | 24,91 | -0,08% | 612.268,00 |
| 24.09.2025 | 25,36 | 25,38 | 24,86 | 24,93 | -1,54% | 720.873,00 |
| 23.09.2025 | 25,44 | 25,68 | 25,17 | 25,32 | -0,35% | 808.241,00 |
| 22.09.2025 | 25,25 | 25,53 | 25,12 | 25,41 | 0,47% | 806.207,00 |
| 19.09.2025 | 25,40 | 25,55 | 25,20 | 25,29 | -1,37% | 4.355.294,00 |
| 18.09.2025 | 25,35 | 25,89 | 25,30 | 25,64 | 1,30% | 1.389.550,00 |
| 17.09.2025 | 25,62 | 26,00 | 25,09 | 25,31 | -0,75% | 1.197.408,00 |
| 16.09.2025 | 25,23 | 25,63 | 25,23 | 25,50 | 0,63% | 1.038.032,00 |
| 15.09.2025 | 25,14 | 25,35 | 24,97 | 25,34 | 1,20% | 1.394.067,00 |
| 12.09.2025 | 25,56 | 25,56 | 25,03 | 25,04 | -1,73% | 889.222,00 |
| 11.09.2025 | 24,80 | 25,54 | 24,78 | 25,48 | 3,28% | 1.075.547,00 |
| 10.09.2025 | 24,96 | 25,20 | 24,42 | 24,67 | 0,08% | 2.381.298,00 |
| 09.09.2025 | 26,69 | 26,81 | 24,61 | 24,65 | -7,92% | 2.066.786,00 |
| 08.09.2025 | 26,89 | 27,03 | 26,54 | 26,77 | -0,04% | 646.624,00 |
| 05.09.2025 | 26,88 | 27,13 | 26,55 | 26,78 | 0,11% | 645.309,00 |
| 04.09.2025 | 26,09 | 26,75 | 26,08 | 26,75 | 2,61% | 550.896,00 |
| 03.09.2025 | 26,26 | 26,45 | 25,97 | 26,07 | -1,21% | 637.601,00 |
| 02.09.2025 | 26,02 | 26,47 | 25,91 | 26,39 | 0,11% | 1.604.879,00 |
| 29.08.2025 | 26,99 | 26,99 | 26,31 | 26,36 | -2,12% | 801.532,00 |
| 28.08.2025 | 27,28 | 27,37 | 26,76 | 26,93 | -1,21% | 629.891,00 |
| 27.08.2025 | 27,03 | 27,36 | 27,03 | 27,26 | 0,52% | 596.421,00 |
| 26.08.2025 | 26,96 | 27,20 | 26,91 | 27,12 | 0,89% | 654.943,00 |
| 25.08.2025 | 27,18 | 27,31 | 26,85 | 26,88 | -1,25% | 828.554,00 |
| 22.08.2025 | 26,12 | 27,42 | 26,11 | 27,22 | 4,81% | 1.039.777,00 |
| 21.08.2025 | 26,09 | 26,31 | 25,93 | 25,97 | -1,14% | 899.862,00 |
| 20.08.2025 | 26,40 | 26,46 | 26,11 | 26,27 | -0,49% | 597.034,00 |
| 19.08.2025 | 26,17 | 26,41 | 26,03 | 26,40 | 0,72% | 621.467,00 |
| 18.08.2025 | 26,14 | 26,36 | 26,12 | 26,21 | -0,11% | 588.344,00 |
| 15.08.2025 | 26,59 | 26,59 | 26,14 | 26,24 | -1,20% | 611.728,00 |
| 14.08.2025 | 27,27 | 27,31 | 26,49 | 26,56 | -3,03% | 677.811,00 |
| 13.08.2025 | 26,89 | 27,44 | 26,89 | 27,39 | 1,75% | 1.161.979,00 |
| 12.08.2025 | 25,90 | 27,00 | 25,74 | 26,92 | 4,83% | 1.167.900,00 |
| 11.08.2025 | 25,64 | 25,71 | 25,40 | 25,68 | 0,27% | 991.236,00 |
| 08.08.2025 | 25,99 | 25,99 | 25,56 | 25,61 | -1,16% | 939.529,00 |
| 07.08.2025 | 26,11 | 26,31 | 25,66 | 25,91 | -0,08% | 1.277.477,00 |
| 06.08.2025 | 25,32 | 25,93 | 24,95 | 25,93 | 2,90% | 2.285.096,00 |
| 05.08.2025 | 25,79 | 26,66 | 24,67 | 25,20 | 5,26% | 3.901.236,00 |
| 04.08.2025 | 24,36 | 24,44 | 23,76 | 23,94 | -1,24% | 1.390.239,00 |
| 01.08.2025 | 24,29 | 24,36 | 23,86 | 24,24 | -2,10% | 1.475.105,00 |
| 31.07.2025 | 24,28 | 25,06 | 24,17 | 24,76 | 1,56% | 1.382.944,00 |
| 30.07.2025 | 24,70 | 24,82 | 24,28 | 24,38 | -1,06% | 1.721.002,00 |
| 29.07.2025 | 25,19 | 25,20 | 24,64 | 24,64 | -1,24% | 963.853,00 |
| 28.07.2025 | 25,22 | 25,26 | 24,95 | 24,95 | -0,80% | 744.564,00 |
| 25.07.2025 | 24,75 | 25,16 | 24,61 | 25,15 | 1,62% | 938.781,00 |
| 24.07.2025 | 24,50 | 24,76 | 24,17 | 24,75 | 0,77% | 1.358.143,00 |
| 23.07.2025 | 24,53 | 24,66 | 24,40 | 24,56 | 0,66% | 2.003.426,00 |
| 22.07.2025 | 24,54 | 24,58 | 24,26 | 24,40 | -0,73% | 1.351.882,00 |
| 21.07.2025 | 25,31 | 25,33 | 24,57 | 24,58 | -2,38% | 1.154.409,00 |
| 18.07.2025 | 25,57 | 25,59 | 24,99 | 25,18 | -0,75% | 3.529.193,00 |
| 17.07.2025 | 24,77 | 25,41 | 24,61 | 25,37 | 2,63% | 1.387.258,00 |
| 16.07.2025 | 25,10 | 25,11 | 24,10 | 24,72 | -1,90% | 1.991.956,00 |
| 15.07.2025 | 25,15 | 25,31 | 24,99 | 25,20 | 0,48% | 1.197.170,00 |
| 14.07.2025 | 25,10 | 25,15 | 24,84 | 25,08 | -0,28% | 731.319,00 |
| 11.07.2025 | 25,19 | 25,24 | 24,92 | 25,15 | -0,55% | 616.085,00 |
| 10.07.2025 | 25,00 | 25,57 | 24,92 | 25,29 | 1,36% | 841.415,00 |
| 09.07.2025 | 24,76 | 24,96 | 24,54 | 24,95 | 1,13% | 705.643,00 |
| 08.07.2025 | 24,57 | 24,91 | 24,56 | 24,67 | 1,07% | 1.030.272,00 |
| 07.07.2025 | 24,67 | 24,81 | 24,28 | 24,41 | -1,53% | 1.108.887,00 |
| 03.07.2025 | 24,62 | 24,83 | 24,56 | 24,79 | 0,57% | 412.795,00 |
| 02.07.2025 | 24,44 | 24,68 | 24,35 | 24,65 | 0,82% | 806.290,00 |
| 01.07.2025 | 23,82 | 24,83 | 23,80 | 24,45 | 1,71% | 873.823,00 |
| 30.06.2025 | 24,34 | 24,50 | 23,99 | 24,04 | -0,29% | 1.541.922,00 |
| 27.06.2025 | 24,30 | 24,59 | 24,10 | 24,11 | -0,62% | 2.025.678,00 |
| 26.06.2025 | 23,72 | 24,29 | 23,72 | 24,26 | 2,45% | 1.223.023,00 |
| 25.06.2025 | 24,04 | 24,16 | 23,63 | 23,68 | -1,58% | 936.459,00 |
| 24.06.2025 | 24,05 | 24,20 | 23,71 | 24,06 | 1,48% | 977.184,00 |
| 23.06.2025 | 23,15 | 23,71 | 23,07 | 23,71 | 1,63% | 1.237.696,00 |
| 20.06.2025 | 23,39 | 23,67 | 23,14 | 23,33 | -0,26% | 3.613.905,00 |
| 18.06.2025 | 23,31 | 23,67 | 23,30 | 23,39 | -0,13% | 1.482.913,00 |
| 17.06.2025 | 23,25 | 23,71 | 23,15 | 23,42 | -0,09% | 1.581.311,00 |
| 16.06.2025 | 23,70 | 23,76 | 23,26 | 23,44 | 1,21% | 1.591.760,00 |