24,820$
1,68%
Echtzeit-Aktienkurs Mueller Water Products Inc.
Bid:
Ask:
Aktienkurse zur Mueller Water Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 24,51 | 24,86 | 24,24 | 24,82 | 1,68% | 1.114.264,00 |
| 19.11.2024 | 24,10 | 24,44 | 24,00 | 24,41 | -0,08% | 633.506,00 |
| 18.11.2024 | 24,46 | 24,54 | 24,28 | 24,43 | 0,49% | 3.147.405,00 |
| 15.11.2024 | 24,59 | 24,72 | 24,27 | 24,31 | -0,45% | 874.372,00 |
| 14.11.2024 | 25,16 | 25,16 | 24,28 | 24,42 | -2,36% | 990.869,00 |
| 13.11.2024 | 25,28 | 25,32 | 24,99 | 25,01 | -0,48% | 1.038.748,00 |
| 12.11.2024 | 25,71 | 25,98 | 25,10 | 25,13 | -3,23% | 1.392.142,00 |
| 11.11.2024 | 25,59 | 26,28 | 25,50 | 25,97 | 1,13% | 1.455.786,00 |
| 08.11.2024 | 24,35 | 25,71 | 24,05 | 25,68 | 6,56% | 2.148.383,00 |
| 07.11.2024 | 23,27 | 24,27 | 23,23 | 24,10 | 0,54% | 1.943.521,00 |
| 06.11.2024 | 23,97 | 24,73 | 23,60 | 23,97 | 5,64% | 1.859.557,00 |
| 05.11.2024 | 22,11 | 22,71 | 22,07 | 22,69 | 2,90% | 845.455,00 |
| 04.11.2024 | 21,82 | 22,09 | 21,69 | 22,05 | 0,64% | 955.143,00 |
| 01.11.2024 | 21,67 | 21,95 | 21,67 | 21,91 | 1,48% | 721.233,00 |
| 31.10.2024 | 22,02 | 22,11 | 21,58 | 21,59 | -2,44% | 797.988,00 |
| 30.10.2024 | 21,82 | 22,19 | 21,78 | 22,13 | 1,42% | 985.060,00 |
| 29.10.2024 | 21,64 | 21,86 | 21,50 | 21,82 | -0,27% | 1.265.210,00 |
| 28.10.2024 | 21,90 | 22,08 | 21,73 | 21,88 | 0,88% | 590.561,00 |
| 25.10.2024 | 22,04 | 22,04 | 21,65 | 21,69 | -0,82% | 749.208,00 |
| 24.10.2024 | 22,01 | 22,11 | 21,71 | 21,87 | -0,73% | 763.469,00 |
| 23.10.2024 | 22,07 | 22,15 | 21,83 | 22,03 | -0,18% | 910.798,00 |
| 22.10.2024 | 22,18 | 22,24 | 22,03 | 22,07 | -0,85% | 938.092,00 |
| 21.10.2024 | 22,61 | 22,62 | 22,26 | 22,26 | -1,07% | 775.037,00 |
| 18.10.2024 | 22,57 | 22,59 | 22,42 | 22,50 | -0,18% | 1.633.605,00 |
| 17.10.2024 | 22,64 | 22,80 | 22,23 | 22,54 | -0,49% | 861.008,00 |
| 16.10.2024 | 23,04 | 23,12 | 22,60 | 22,65 | -1,09% | 1.266.711,00 |
| 15.10.2024 | 22,91 | 23,10 | 22,79 | 22,90 | -0,04% | 1.432.241,00 |
| 14.10.2024 | 22,65 | 22,96 | 22,47 | 22,91 | 0,79% | 803.722,00 |
| 11.10.2024 | 22,04 | 22,74 | 21,83 | 22,73 | 3,27% | 1.516.394,00 |
| 10.10.2024 | 21,87 | 22,02 | 21,52 | 22,01 | -0,63% | 919.489,00 |
| 09.10.2024 | 22,46 | 22,70 | 21,97 | 22,15 | -0,05% | 1.205.043,00 |
| 08.10.2024 | 22,77 | 22,79 | 22,15 | 22,16 | -2,76% | 3.378.318,00 |
| 07.10.2024 | 21,91 | 22,88 | 21,91 | 22,79 | 3,31% | 3.023.307,00 |
| 04.10.2024 | 21,97 | 22,28 | 21,85 | 22,06 | 2,18% | 2.960.359,00 |
| 03.10.2024 | 21,41 | 21,72 | 21,34 | 21,59 | 0,47% | 1.682.663,00 |
| 02.10.2024 | 21,25 | 21,51 | 21,21 | 21,49 | 0,56% | 662.810,00 |
| 01.10.2024 | 21,57 | 21,60 | 21,17 | 21,37 | -1,52% | 820.365,00 |
| 30.09.2024 | 21,28 | 21,71 | 21,17 | 21,70 | 2,02% | 998.606,00 |
| 27.09.2024 | 21,40 | 21,51 | 21,15 | 21,27 | 0,09% | 780.187,00 |
| 26.09.2024 | 21,30 | 21,40 | 21,12 | 21,25 | 0,85% | 693.441,00 |
| 25.09.2024 | 21,08 | 21,20 | 20,94 | 21,07 | -0,14% | 727.823,00 |
| 24.09.2024 | 21,31 | 21,37 | 21,08 | 21,10 | -0,66% | 835.595,00 |
| 23.09.2024 | 21,24 | 21,37 | 20,99 | 21,24 | 0,85% | 997.742,00 |
| 20.09.2024 | 21,21 | 21,21 | 20,91 | 21,06 | -1,08% | 2.157.003,00 |
| 19.09.2024 | 21,08 | 21,31 | 20,76 | 21,29 | 3,35% | 1.448.418,00 |
| 18.09.2024 | 20,60 | 21,06 | 20,49 | 20,60 | 0,10% | 1.002.655,00 |
| 17.09.2024 | 20,61 | 20,82 | 20,50 | 20,58 | 0,93% | 932.617,00 |
| 16.09.2024 | 20,28 | 20,48 | 20,16 | 20,39 | 0,84% | 891.446,00 |
| 13.09.2024 | 20,11 | 20,37 | 20,04 | 20,22 | 1,92% | 1.005.442,00 |
| 12.09.2024 | 19,73 | 19,94 | 19,63 | 19,84 | 0,76% | 863.903,00 |
| 11.09.2024 | 19,50 | 19,78 | 19,28 | 19,69 | 0,61% | 1.113.820,00 |
| 10.09.2024 | 19,51 | 19,62 | 19,40 | 19,57 | 0,77% | 990.645,00 |
| 09.09.2024 | 19,50 | 19,62 | 19,35 | 19,42 | 0,31% | 1.215.212,00 |
| 06.09.2024 | 19,53 | 19,99 | 19,23 | 19,36 | -2,91% | 2.125.933,00 |
| 05.09.2024 | 20,19 | 20,20 | 19,84 | 19,94 | -1,34% | 990.882,00 |
| 04.09.2024 | 20,55 | 20,55 | 20,10 | 20,21 | -1,89% | 1.092.579,00 |
| 03.09.2024 | 21,18 | 21,29 | 20,45 | 20,60 | -4,05% | 1.047.183,00 |
| 30.08.2024 | 21,23 | 21,51 | 21,02 | 21,47 | 1,71% | 951.841,00 |
| 29.08.2024 | 21,26 | 21,30 | 21,01 | 21,11 | -0,33% | 550.795,00 |
| 28.08.2024 | 20,90 | 21,48 | 20,77 | 21,18 | 1,39% | 1.060.603,00 |
| 27.08.2024 | 20,81 | 20,93 | 20,69 | 20,89 | 0,00% | 513.919,00 |
| 26.08.2024 | 21,01 | 21,20 | 20,86 | 20,89 | 0,19% | 671.478,00 |
| 23.08.2024 | 20,60 | 21,00 | 20,55 | 20,85 | 1,61% | 986.549,00 |
| 22.08.2024 | 20,54 | 20,64 | 20,42 | 20,52 | -0,10% | 851.101,00 |
| 21.08.2024 | 20,56 | 20,77 | 20,36 | 20,54 | 1,38% | 1.529.076,00 |
| 20.08.2024 | 20,52 | 20,65 | 20,08 | 20,26 | -1,60% | 734.290,00 |
| 19.08.2024 | 20,41 | 20,60 | 20,36 | 20,59 | 0,83% | 448.389,00 |
| 16.08.2024 | 20,43 | 20,57 | 20,31 | 20,42 | -0,54% | 881.627,00 |
| 15.08.2024 | 20,48 | 20,80 | 20,23 | 20,53 | 2,50% | 1.093.449,00 |
| 14.08.2024 | 20,00 | 20,06 | 19,70 | 20,03 | 0,60% | 1.135.416,00 |
| 13.08.2024 | 19,60 | 19,94 | 19,51 | 19,91 | 2,05% | 1.868.275,00 |
| 12.08.2024 | 19,87 | 19,87 | 19,41 | 19,51 | -1,81% | 1.318.907,00 |
| 09.08.2024 | 19,90 | 20,13 | 19,62 | 19,87 | -2,65% | 1.225.889,00 |
| 08.08.2024 | 20,58 | 20,58 | 20,16 | 20,41 | 0,94% | 1.128.716,00 |
| 07.08.2024 | 20,50 | 20,76 | 20,10 | 20,22 | 0,65% | 1.997.914,00 |
| 06.08.2024 | 20,12 | 20,15 | 19,22 | 20,09 | 5,96% | 3.752.826,00 |
| 05.08.2024 | 18,81 | 19,15 | 18,55 | 18,96 | -3,51% | 2.599.428,00 |
| 02.08.2024 | 19,48 | 19,67 | 19,28 | 19,65 | -2,77% | 1.632.109,00 |
| 01.08.2024 | 20,66 | 20,78 | 19,96 | 20,21 | -2,27% | 1.627.448,00 |
| 31.07.2024 | 20,65 | 20,97 | 20,32 | 20,68 | 0,78% | 1.577.880,00 |
| 30.07.2024 | 20,82 | 21,02 | 20,37 | 20,52 | -0,63% | 1.365.233,00 |
| 29.07.2024 | 20,71 | 21,03 | 20,56 | 20,65 | -0,24% | 1.024.538,00 |
| 26.07.2024 | 20,66 | 20,82 | 20,35 | 20,70 | 1,57% | 1.169.316,00 |
| 25.07.2024 | 20,14 | 20,79 | 20,02 | 20,38 | 2,00% | 1.627.996,00 |
| 24.07.2024 | 20,38 | 20,57 | 19,98 | 19,98 | -2,77% | 1.180.329,00 |
| 23.07.2024 | 20,14 | 20,58 | 20,01 | 20,55 | 1,33% | 1.465.907,00 |
| 22.07.2024 | 19,94 | 20,32 | 19,78 | 20,28 | 2,89% | 1.138.057,00 |
| 19.07.2024 | 19,77 | 19,83 | 19,51 | 19,71 | -0,25% | 1.477.500,00 |
| 18.07.2024 | 19,90 | 20,29 | 19,69 | 19,76 | -1,54% | 1.165.029,00 |
| 17.07.2024 | 20,07 | 20,47 | 20,04 | 20,07 | -0,64% | 1.648.091,00 |
| 16.07.2024 | 19,97 | 20,29 | 19,81 | 20,20 | 2,18% | 1.565.441,00 |
| 15.07.2024 | 19,49 | 19,90 | 19,42 | 19,77 | 2,17% | 931.583,00 |
| 12.07.2024 | 19,24 | 19,45 | 19,16 | 19,35 | 1,68% | 1.453.324,00 |
| 11.07.2024 | 18,90 | 19,11 | 18,75 | 19,03 | 2,70% | 1.298.801,00 |
| 10.07.2024 | 18,13 | 18,56 | 18,10 | 18,53 | 2,60% | 852.476,00 |
| 09.07.2024 | 18,30 | 18,38 | 18,05 | 18,06 | -1,85% | 869.912,00 |
| 08.07.2024 | 18,62 | 18,72 | 18,35 | 18,40 | -0,27% | 1.383.243,00 |
| 05.07.2024 | 18,26 | 18,46 | 18,19 | 18,45 | 0,71% | 1.214.159,00 |
| 03.07.2024 | 18,20 | 18,33 | 18,11 | 18,32 | 0,83% | 732.455,00 |
| 02.07.2024 | 17,71 | 18,18 | 17,67 | 18,17 | 3,47% | 1.684.456,00 |