99,870$
-0,08%
Echtzeit-Aktienkurs Mueller Industries Inc.
Bid:
Ask:
Aktienkurse zur Mueller Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 100,34 | 100,50 | 99,34 | 99,95 | -1,15% | 521.265,00 |
| 30.09.2025 | 100,29 | 101,46 | 99,94 | 101,11 | 0,84% | 617.049,00 |
| 29.09.2025 | 102,08 | 102,08 | 99,78 | 100,27 | -1,11% | 493.940,00 |
| 26.09.2025 | 100,48 | 101,70 | 100,03 | 101,40 | 1,46% | 535.329,00 |
| 25.09.2025 | 98,69 | 100,41 | 98,24 | 99,94 | 0,32% | 1.004.173,00 |
| 24.09.2025 | 101,43 | 101,60 | 99,53 | 99,62 | -2,05% | 654.869,00 |
| 23.09.2025 | 101,25 | 102,75 | 101,06 | 101,70 | 0,69% | 839.819,00 |
| 22.09.2025 | 99,63 | 101,33 | 99,14 | 101,00 | 1,34% | 776.790,00 |
| 19.09.2025 | 100,22 | 100,22 | 98,27 | 99,66 | -0,59% | 2.700.683,00 |
| 18.09.2025 | 99,23 | 100,34 | 98,63 | 100,25 | 1,51% | 972.913,00 |
| 17.09.2025 | 98,71 | 100,65 | 98,10 | 98,76 | -0,07% | 1.210.459,00 |
| 16.09.2025 | 98,82 | 99,08 | 97,57 | 98,83 | 0,01% | 966.762,00 |
| 15.09.2025 | 99,66 | 99,92 | 98,61 | 98,82 | -0,14% | 827.234,00 |
| 12.09.2025 | 99,17 | 99,93 | 98,21 | 98,96 | 0,09% | 1.145.850,00 |
| 11.09.2025 | 97,74 | 99,13 | 97,14 | 98,87 | 1,33% | 907.175,00 |
| 10.09.2025 | 95,63 | 97,63 | 95,27 | 97,57 | 2,24% | 1.033.693,00 |
| 09.09.2025 | 97,09 | 97,73 | 94,89 | 95,43 | -1,91% | 793.259,00 |
| 08.09.2025 | 97,46 | 98,01 | 96,87 | 97,29 | -0,26% | 715.233,00 |
| 05.09.2025 | 97,64 | 98,50 | 95,89 | 97,54 | 0,17% | 532.977,00 |
| 04.09.2025 | 95,47 | 97,42 | 95,05 | 97,37 | 2,15% | 809.965,00 |
| 03.09.2025 | 95,60 | 96,26 | 94,62 | 95,32 | -0,38% | 579.119,00 |
| 02.09.2025 | 95,02 | 95,83 | 94,22 | 95,68 | -0,27% | 467.254,00 |
| 29.08.2025 | 96,54 | 96,54 | 95,23 | 95,94 | -0,58% | 690.068,00 |
| 28.08.2025 | 96,60 | 97,00 | 95,96 | 96,50 | -0,04% | 475.204,00 |
| 27.08.2025 | 95,71 | 97,26 | 95,52 | 96,54 | 0,59% | 989.508,00 |
| 26.08.2025 | 94,53 | 96,07 | 94,53 | 95,97 | 1,45% | 636.780,00 |
| 25.08.2025 | 94,21 | 94,94 | 93,97 | 94,60 | 0,26% | 473.716,00 |
| 22.08.2025 | 91,17 | 94,47 | 91,14 | 94,35 | 4,07% | 671.391,00 |
| 21.08.2025 | 91,29 | 91,84 | 89,95 | 90,66 | -1,09% | 920.043,00 |
| 20.08.2025 | 92,40 | 92,45 | 91,19 | 91,66 | -0,99% | 567.868,00 |
| 19.08.2025 | 91,96 | 93,27 | 91,96 | 92,58 | 0,55% | 704.527,00 |
| 18.08.2025 | 92,15 | 92,48 | 91,20 | 92,07 | 0,55% | 856.100,00 |
| 15.08.2025 | 92,78 | 92,94 | 91,01 | 91,57 | -0,64% | 591.326,00 |
| 14.08.2025 | 92,63 | 92,88 | 91,79 | 92,16 | -1,68% | 725.205,00 |
| 13.08.2025 | 93,03 | 93,86 | 92,49 | 93,73 | 1,02% | 726.231,00 |
| 12.08.2025 | 90,29 | 92,83 | 89,65 | 92,78 | 3,12% | 815.847,00 |
| 11.08.2025 | 89,33 | 90,27 | 89,19 | 89,97 | 1,00% | 729.032,00 |
| 08.08.2025 | 88,47 | 89,32 | 88,05 | 89,08 | 0,93% | 569.760,00 |
| 07.08.2025 | 88,00 | 88,39 | 87,27 | 88,26 | 1,06% | 1.117.980,00 |
| 06.08.2025 | 87,38 | 87,43 | 86,05 | 87,33 | -0,06% | 895.925,00 |
| 05.08.2025 | 85,26 | 87,46 | 84,90 | 87,38 | 2,69% | 1.023.917,00 |
| 04.08.2025 | 84,22 | 85,61 | 83,58 | 85,09 | 2,10% | 897.910,00 |
| 01.08.2025 | 84,00 | 84,25 | 82,35 | 83,34 | -2,38% | 1.050.379,00 |
| 31.07.2025 | 87,13 | 88,41 | 85,12 | 85,37 | -2,43% | 1.068.075,00 |
| 30.07.2025 | 88,45 | 88,73 | 86,70 | 87,50 | -0,48% | 1.225.107,00 |
| 29.07.2025 | 88,57 | 89,04 | 87,90 | 87,92 | 0,03% | 1.183.017,00 |
| 28.07.2025 | 88,95 | 89,01 | 87,28 | 87,89 | -0,94% | 950.047,00 |
| 25.07.2025 | 88,40 | 89,01 | 88,28 | 88,72 | 0,48% | 877.210,00 |
| 24.07.2025 | 86,70 | 88,60 | 86,70 | 88,30 | 1,37% | 1.302.384,00 |
| 23.07.2025 | 86,02 | 87,32 | 85,76 | 87,11 | 1,65% | 1.054.949,00 |
| 22.07.2025 | 86,23 | 86,23 | 83,41 | 85,70 | 2,73% | 1.265.605,00 |
| 21.07.2025 | 84,43 | 84,86 | 83,39 | 83,42 | -1,25% | 1.068.323,00 |
| 18.07.2025 | 86,07 | 86,33 | 83,81 | 84,48 | -1,56% | 790.669,00 |
| 17.07.2025 | 85,35 | 86,43 | 84,73 | 85,82 | 1,04% | 1.316.046,00 |
| 16.07.2025 | 84,55 | 85,23 | 83,50 | 84,94 | 0,41% | 756.106,00 |
| 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 |