84,816$
0,27%
Echtzeit-Aktienkurs Mueller Industries Inc.
Bid:
Ask:
Aktienkurse zur Mueller Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 84,55 | 85,23 | 83,50 | 84,94 | 0,41% | 731.227,00 |
| 15.07.2025 | 86,23 | 86,38 | 84,51 | 84,59 | -1,49% | 826.674,00 |
| 14.07.2025 | 86,07 | 86,14 | 85,14 | 85,87 | -0,60% | 837.700,00 |
| 11.07.2025 | 85,29 | 86,55 | 84,34 | 86,39 | 0,90% | 965.828,00 |
| 10.07.2025 | 84,54 | 86,14 | 84,54 | 85,62 | 0,93% | 1.074.919,00 |
| 09.07.2025 | 83,71 | 84,87 | 83,31 | 84,83 | 1,90% | 819.629,00 |
| 08.07.2025 | 82,56 | 83,71 | 82,14 | 83,25 | 1,29% | 1.102.883,00 |
| 07.07.2025 | 82,38 | 83,30 | 81,39 | 82,19 | -0,54% | 779.119,00 |
| 03.07.2025 | 83,20 | 83,75 | 82,11 | 82,64 | -0,61% | 533.525,00 |
| 02.07.2025 | 81,94 | 83,24 | 81,55 | 83,15 | 1,32% | 949.820,00 |
| 01.07.2025 | 79,83 | 82,52 | 78,57 | 82,07 | 3,27% | 1.229.973,00 |
| 30.06.2025 | 80,00 | 80,05 | 78,91 | 79,47 | -0,16% | 1.100.998,00 |
| 27.06.2025 | 79,50 | 80,74 | 79,32 | 79,60 | 0,40% | 17.194.419,00 |
| 26.06.2025 | 77,40 | 79,31 | 77,07 | 79,28 | 2,72% | 966.509,00 |
| 25.06.2025 | 77,36 | 77,59 | 76,58 | 77,18 | -0,45% | 750.578,00 |
| 24.06.2025 | 77,50 | 78,27 | 76,99 | 77,53 | 0,71% | 1.209.440,00 |
| 23.06.2025 | 73,35 | 77,03 | 73,03 | 76,98 | 4,73% | 1.106.448,00 |
| 20.06.2025 | 73,37 | 73,88 | 72,74 | 73,50 | 1,00% | 4.305.158,00 |
| 18.06.2025 | 72,20 | 74,21 | 72,16 | 72,77 | 0,22% | 1.527.001,00 |
| 17.06.2025 | 73,61 | 74,11 | 72,20 | 72,61 | -1,94% | 1.397.323,00 |
| 16.06.2025 | 74,86 | 75,27 | 73,21 | 74,05 | -0,30% | 1.343.349,00 |
| 13.06.2025 | 75,50 | 75,76 | 73,75 | 74,27 | -2,84% | 1.406.406,00 |
| 12.06.2025 | 78,28 | 78,28 | 76,39 | 76,44 | -2,45% | 716.897,00 |
| 11.06.2025 | 78,79 | 79,22 | 78,00 | 78,36 | -0,09% | 705.875,00 |
| 10.06.2025 | 77,92 | 78,49 | 77,26 | 78,43 | 1,28% | 806.525,00 |
| 09.06.2025 | 77,53 | 78,05 | 76,91 | 77,44 | 0,03% | 1.421.847,00 |
| 06.06.2025 | 78,68 | 78,68 | 76,59 | 77,42 | 0,27% | 843.392,00 |
| 05.06.2025 | 78,05 | 78,05 | 77,10 | 77,21 | -0,87% | 604.218,00 |
| 04.06.2025 | 78,61 | 79,25 | 77,85 | 77,89 | -0,99% | 630.130,00 |
| 03.06.2025 | 77,59 | 78,91 | 77,32 | 78,67 | 1,68% | 566.435,00 |
| 02.06.2025 | 77,79 | 78,00 | 76,64 | 77,37 | -0,64% | 691.702,00 |
| 30.05.2025 | 77,68 | 78,40 | 77,18 | 77,87 | -0,09% | 1.052.776,00 |
| 29.05.2025 | 77,22 | 78,00 | 76,61 | 77,94 | 1,14% | 653.351,00 |
| 28.05.2025 | 78,78 | 78,78 | 76,72 | 77,06 | -1,76% | 685.448,00 |
| 27.05.2025 | 76,31 | 78,56 | 76,21 | 78,44 | 3,40% | 827.674,00 |
| 23.05.2025 | 74,66 | 76,42 | 74,66 | 75,86 | -0,32% | 629.175,00 |
| 22.05.2025 | 77,01 | 77,20 | 75,68 | 76,10 | -1,69% | 638.576,00 |
| 21.05.2025 | 76,50 | 78,05 | 76,48 | 77,41 | -0,62% | 726.845,00 |
| 20.05.2025 | 78,86 | 79,13 | 77,76 | 77,89 | -0,78% | 1.037.655,00 |
| 19.05.2025 | 78,99 | 78,99 | 78,23 | 78,50 | -1,11% | 354.589,00 |
| 16.05.2025 | 79,28 | 79,62 | 78,23 | 79,38 | 0,42% | 555.442,00 |
| 15.05.2025 | 79,32 | 79,75 | 78,34 | 79,05 | -0,34% | 883.545,00 |
| 14.05.2025 | 79,05 | 80,55 | 78,33 | 79,32 | 0,34% | 930.016,00 |
| 13.05.2025 | 78,84 | 79,27 | 78,30 | 79,05 | 1,07% | 865.797,00 |
| 12.05.2025 | 78,03 | 78,63 | 76,69 | 78,21 | 4,29% | 858.912,00 |
| 09.05.2025 | 74,90 | 75,33 | 74,23 | 74,99 | 0,19% | 405.005,00 |
| 08.05.2025 | 74,49 | 75,96 | 74,30 | 74,85 | 1,42% | 669.546,00 |
| 07.05.2025 | 74,76 | 74,81 | 73,36 | 73,80 | -0,01% | 662.000,00 |
| 06.05.2025 | 74,43 | 74,59 | 73,48 | 73,81 | -1,80% | 562.358,00 |
| 05.05.2025 | 74,92 | 75,86 | 74,62 | 75,16 | -0,52% | 473.692,00 |
| 02.05.2025 | 74,58 | 75,95 | 73,71 | 75,55 | 2,82% | 450.119,00 |
| 01.05.2025 | 73,89 | 74,40 | 73,09 | 73,48 | -0,11% | 575.232,00 |
| 30.04.2025 | 72,23 | 73,80 | 71,54 | 73,56 | 1,00% | 900.953,00 |
| 29.04.2025 | 72,58 | 73,63 | 72,14 | 72,83 | -0,01% | 641.043,00 |
| 28.04.2025 | 73,50 | 74,17 | 72,19 | 72,84 | -0,23% | 758.455,00 |
| 25.04.2025 | 73,40 | 74,00 | 72,77 | 73,01 | -1,31% | 604.179,00 |
| 24.04.2025 | 72,22 | 74,40 | 72,20 | 73,98 | 2,39% | 830.059,00 |
| 23.04.2025 | 72,60 | 74,79 | 71,92 | 72,25 | 2,80% | 1.150.600,00 |
| 22.04.2025 | 68,62 | 71,19 | 68,39 | 70,28 | 2,67% | 1.095.190,00 |
| 21.04.2025 | 70,09 | 70,30 | 67,91 | 68,45 | -3,52% | 1.173.083,00 |
| 17.04.2025 | 70,60 | 71,71 | 70,08 | 70,95 | 0,04% | 2.817.317,00 |
| 16.04.2025 | 73,05 | 73,38 | 70,05 | 70,92 | -3,55% | 1.474.207,00 |
| 15.04.2025 | 74,01 | 74,66 | 73,32 | 73,53 | -0,28% | 715.533,00 |
| 14.04.2025 | 75,21 | 75,31 | 72,83 | 73,74 | -0,51% | 779.955,00 |
| 11.04.2025 | 72,43 | 74,48 | 71,34 | 74,12 | 2,08% | 704.265,00 |
| 10.04.2025 | 73,34 | 74,48 | 70,63 | 72,61 | -4,11% | 931.874,00 |
| 09.04.2025 | 68,59 | 76,54 | 67,47 | 75,72 | 10,54% | 1.345.271,00 |
| 08.04.2025 | 72,15 | 72,27 | 67,47 | 68,50 | -1,86% | 1.245.750,00 |
| 07.04.2025 | 67,12 | 73,35 | 66,84 | 69,80 | -1,13% | 1.245.608,00 |
| 04.04.2025 | 71,39 | 71,48 | 67,67 | 70,60 | -4,70% | 1.164.000,00 |
| 03.04.2025 | 76,72 | 77,49 | 74,01 | 74,08 | -6,69% | 831.998,00 |
| 02.04.2025 | 76,54 | 79,51 | 76,00 | 79,39 | 2,41% | 816.283,00 |
| 01.04.2025 | 75,79 | 77,61 | 75,15 | 77,52 | 1,81% | 486.477,00 |
| 31.03.2025 | 75,50 | 76,39 | 73,63 | 76,14 | -0,59% | 1.156.299,00 |
| 28.03.2025 | 77,23 | 78,02 | 75,85 | 76,59 | -1,19% | 576.058,00 |
| 27.03.2025 | 78,21 | 78,85 | 76,78 | 77,51 | -1,75% | 613.099,00 |
| 26.03.2025 | 79,52 | 80,29 | 78,60 | 78,89 | -0,42% | 435.943,00 |
| 25.03.2025 | 79,26 | 79,77 | 78,65 | 79,22 | -0,31% | 659.698,00 |
| 24.03.2025 | 78,99 | 80,18 | 78,33 | 79,47 | 2,87% | 909.795,00 |
| 21.03.2025 | 78,36 | 78,70 | 76,57 | 77,25 | -2,94% | 3.204.691,00 |
| 20.03.2025 | 80,42 | 81,45 | 79,44 | 79,59 | -2,28% | 766.852,00 |
| 19.03.2025 | 79,50 | 81,80 | 79,38 | 81,45 | 2,70% | 637.551,00 |
| 18.03.2025 | 80,56 | 80,92 | 78,95 | 79,31 | -2,54% | 730.654,00 |
| 17.03.2025 | 79,76 | 81,65 | 79,74 | 81,38 | 2,38% | 845.087,00 |
| 14.03.2025 | 78,69 | 79,69 | 78,02 | 79,49 | 1,65% | 717.865,00 |
| 13.03.2025 | 78,63 | 80,04 | 78,11 | 78,20 | -0,80% | 1.082.309,00 |
| 12.03.2025 | 82,48 | 82,73 | 78,46 | 78,83 | -3,90% | 1.097.070,00 |
| 11.03.2025 | 81,21 | 83,30 | 81,01 | 82,03 | 1,45% | 1.191.576,00 |
| 10.03.2025 | 80,94 | 82,85 | 80,36 | 80,86 | -1,46% | 1.360.966,00 |
| 07.03.2025 | 79,48 | 82,31 | 78,32 | 82,06 | 3,17% | 1.134.766,00 |
| 06.03.2025 | 79,54 | 80,00 | 78,51 | 79,54 | -0,49% | 894.413,00 |
| 05.03.2025 | 79,26 | 80,49 | 78,68 | 79,93 | 2,21% | 1.220.282,00 |
| 04.03.2025 | 78,31 | 79,27 | 76,70 | 78,20 | -1,64% | 1.034.758,00 |
| 03.03.2025 | 80,19 | 82,23 | 78,86 | 79,50 | -0,85% | 1.026.742,00 |
| 28.02.2025 | 78,89 | 80,29 | 78,51 | 80,18 | 1,75% | 835.372,00 |
| 27.02.2025 | 79,68 | 80,50 | 78,76 | 78,80 | -1,13% | 795.161,00 |
| 26.02.2025 | 80,50 | 81,64 | 79,04 | 79,70 | -0,75% | 883.913,00 |
| 25.02.2025 | 79,12 | 81,58 | 79,12 | 80,30 | 0,89% | 1.049.491,00 |
| 24.02.2025 | 79,00 | 80,97 | 77,83 | 79,59 | 1,53% | 1.064.594,00 |
| 21.02.2025 | 82,44 | 82,44 | 78,25 | 78,39 | -2,72% | 1.100.369,00 |