118,666$
-0,66%
Echtzeit-Aktienkurs Mueller Industries Inc.
Bid:
Ask:
Aktienkurse zur Mueller Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 118,80 | 119,87 | 116,26 | 119,46 | 0,51% | 743.383,00 |
| 12.02.2026 | 121,03 | 122,80 | 118,69 | 118,85 | -1,43% | 1.004.487,00 |
| 11.02.2026 | 120,41 | 121,18 | 117,04 | 120,57 | 1,08% | 1.000.007,00 |
| 10.02.2026 | 115,71 | 119,58 | 115,51 | 119,28 | 2,92% | 1.250.291,00 |
| 09.02.2026 | 118,00 | 118,25 | 115,66 | 115,90 | -1,66% | 956.331,00 |
| 06.02.2026 | 116,74 | 118,41 | 115,69 | 117,86 | 2,26% | 1.325.361,00 |
| 05.02.2026 | 113,56 | 116,68 | 112,61 | 115,26 | 0,53% | 1.516.457,00 |
| 04.02.2026 | 123,00 | 123,26 | 112,58 | 114,65 | -7,28% | 2.006.418,00 |
| 03.02.2026 | 124,00 | 127,04 | 120,84 | 123,65 | -11,16% | 2.273.012,00 |
| 02.02.2026 | 135,49 | 139,29 | 135,49 | 139,18 | 2,23% | 1.268.469,00 |
| 30.01.2026 | 136,01 | 137,40 | 134,18 | 136,14 | -0,90% | 863.647,00 |
| 29.01.2026 | 135,69 | 137,64 | 135,09 | 137,38 | 2,13% | 1.010.228,00 |
| 28.01.2026 | 134,56 | 135,66 | 132,32 | 134,51 | 0,06% | 656.390,00 |
| 27.01.2026 | 134,02 | 135,26 | 132,87 | 134,43 | 0,46% | 509.695,00 |
| 26.01.2026 | 133,22 | 134,07 | 131,89 | 133,82 | 0,82% | 573.823,00 |
| 23.01.2026 | 133,12 | 133,24 | 131,36 | 132,73 | -0,29% | 591.341,00 |
| 22.01.2026 | 134,74 | 134,85 | 132,61 | 133,12 | -0,56% | 786.007,00 |
| 21.01.2026 | 132,34 | 135,08 | 131,75 | 133,87 | 2,11% | 776.330,00 |
| 20.01.2026 | 131,70 | 133,23 | 130,25 | 131,11 | -2,94% | 845.045,00 |
| 19.01.2026 | 133,62 | 135,08 | 132,94 | 135,08 | 1,69% | - |
| 16.01.2026 | 130,95 | 133,43 | 130,80 | 132,83 | 1,58% | 538.254,00 |
| 15.01.2026 | 129,52 | 131,39 | 129,12 | 130,76 | 1,70% | 742.912,00 |
| 14.01.2026 | 125,76 | 129,16 | 125,75 | 128,57 | 2,03% | 997.681,00 |
| 13.01.2026 | 125,14 | 126,38 | 124,25 | 126,01 | 1,29% | 586.354,00 |
| 12.01.2026 | 123,26 | 125,61 | 123,11 | 124,40 | 0,65% | 705.216,00 |
| 09.01.2026 | 121,91 | 123,95 | 121,48 | 123,60 | 1,87% | 640.522,00 |
| 08.01.2026 | 119,08 | 121,43 | 118,22 | 121,33 | 1,89% | 547.838,00 |
| 07.01.2026 | 120,10 | 120,47 | 117,99 | 119,08 | -0,69% | 601.920,00 |
| 06.01.2026 | 119,08 | 119,99 | 117,05 | 119,91 | 0,58% | 612.279,00 |
| 05.01.2026 | 116,81 | 120,47 | 116,81 | 119,22 | 2,06% | 836.709,00 |
| 02.01.2026 | 115,46 | 117,02 | 114,80 | 116,81 | 1,75% | 523.743,00 |
| 31.12.2025 | 116,34 | 116,92 | 114,75 | 114,80 | -1,38% | 831.230,00 |
| 30.12.2025 | 117,66 | 118,14 | 116,29 | 116,41 | -1,10% | 672.267,00 |
| 29.12.2025 | 117,88 | 118,48 | 116,73 | 117,71 | -0,36% | 558.824,00 |
| 26.12.2025 | 118,53 | 118,53 | 117,26 | 118,13 | -0,16% | 343.873,00 |
| 24.12.2025 | 117,82 | 118,91 | 117,38 | 118,32 | 0,80% | 571.356,00 |
| 23.12.2025 | 117,20 | 118,10 | 117,01 | 117,38 | 0,00% | 538.461,00 |
| 22.12.2025 | 115,96 | 117,91 | 115,48 | 117,38 | 1,54% | 1.197.774,00 |
| 19.12.2025 | 112,69 | 115,85 | 112,41 | 115,60 | 2,50% | 4.009.861,00 |
| 18.12.2025 | 113,86 | 114,89 | 112,67 | 112,78 | 0,16% | 829.716,00 |
| 17.12.2025 | 112,78 | 114,40 | 111,91 | 112,60 | -0,99% | 412.755,00 |
| 16.12.2025 | 114,62 | 114,93 | 112,80 | 113,73 | -0,78% | 476.637,00 |
| 15.12.2025 | 114,28 | 115,28 | 113,95 | 114,62 | 0,67% | 654.262,00 |
| 12.12.2025 | 114,48 | 114,53 | 112,78 | 113,86 | -0,12% | 418.848,00 |
| 11.12.2025 | 112,83 | 114,87 | 112,79 | 114,00 | 1,04% | 640.315,00 |
| 10.12.2025 | 110,47 | 113,40 | 109,79 | 112,83 | 2,61% | 1.269.155,00 |
| 09.12.2025 | 111,86 | 112,63 | 109,85 | 109,96 | -1,65% | 498.790,00 |
| 08.12.2025 | 113,77 | 113,89 | 111,09 | 111,80 | -1,49% | 944.680,00 |
| 05.12.2025 | 112,93 | 113,57 | 112,13 | 113,49 | 0,42% | 511.445,00 |
| 04.12.2025 | 111,36 | 113,27 | 111,00 | 113,02 | 1,27% | 512.073,00 |
| 03.12.2025 | 111,27 | 113,15 | 110,94 | 111,60 | 0,78% | 800.488,00 |
| 02.12.2025 | 110,36 | 111,85 | 109,87 | 110,74 | 0,98% | 1.016.271,00 |
| 01.12.2025 | 109,28 | 110,79 | 109,00 | 109,67 | -0,18% | 785.437,00 |
| 28.11.2025 | 110,55 | 111,00 | 109,64 | 109,87 | -0,46% | 266.715,00 |
| 26.11.2025 | 109,58 | 111,39 | 109,54 | 110,38 | 0,50% | 460.839,00 |
| 25.11.2025 | 109,49 | 110,33 | 108,45 | 109,83 | 1,69% | 588.746,00 |
| 24.11.2025 | 106,37 | 109,14 | 105,91 | 108,00 | 1,32% | 688.378,00 |
| 21.11.2025 | 104,61 | 107,63 | 104,18 | 106,59 | 1,97% | 1.140.036,00 |
| 20.11.2025 | 108,80 | 109,17 | 104,30 | 104,53 | -2,16% | 871.125,00 |
| 19.11.2025 | 106,33 | 107,78 | 106,06 | 106,84 | 1,14% | 521.526,00 |
| 18.11.2025 | 104,15 | 106,16 | 104,00 | 105,64 | 0,79% | 550.264,00 |
| 17.11.2025 | 106,75 | 107,73 | 104,61 | 104,81 | -1,97% | 579.220,00 |
| 14.11.2025 | 105,94 | 108,16 | 105,94 | 106,92 | -0,21% | 461.843,00 |
| 13.11.2025 | 109,17 | 109,90 | 106,79 | 107,15 | -1,81% | 486.213,00 |
| 12.11.2025 | 108,59 | 109,87 | 108,28 | 109,12 | 0,78% | 410.880,00 |
| 11.11.2025 | 108,11 | 108,88 | 107,17 | 108,28 | 0,52% | 506.412,00 |
| 10.11.2025 | 107,59 | 109,07 | 106,65 | 107,72 | 0,59% | 593.848,00 |
| 07.11.2025 | 106,17 | 107,60 | 105,40 | 107,09 | 0,58% | 556.812,00 |
| 06.11.2025 | 107,96 | 108,75 | 106,03 | 106,47 | -1,35% | 854.828,00 |
| 05.11.2025 | 106,50 | 109,48 | 106,08 | 107,93 | 0,62% | 1.030.183,00 |
| 04.11.2025 | 107,15 | 107,96 | 106,03 | 107,26 | -0,69% | 652.355,00 |
| 03.11.2025 | 105,99 | 108,12 | 104,81 | 108,00 | 2,01% | 829.734,00 |
| 31.10.2025 | 105,79 | 106,29 | 104,55 | 105,87 | 0,43% | 500.392,00 |
| 30.10.2025 | 105,12 | 107,74 | 104,13 | 105,42 | 0,63% | 1.020.813,00 |
| 29.10.2025 | 104,41 | 106,55 | 103,82 | 104,76 | 0,34% | 820.200,00 |
| 28.10.2025 | 103,20 | 104,70 | 102,70 | 104,41 | 0,67% | 539.264,00 |
| 27.10.2025 | 103,90 | 104,14 | 102,40 | 103,71 | 0,70% | 617.436,00 |
| 24.10.2025 | 104,80 | 105,78 | 102,86 | 102,99 | -0,96% | 719.504,00 |
| 23.10.2025 | 104,39 | 105,88 | 103,74 | 103,98 | -0,22% | 922.698,00 |
| 22.10.2025 | 104,40 | 105,27 | 102,91 | 104,21 | -0,16% | 1.088.229,00 |
| 21.10.2025 | 99,57 | 104,65 | 99,02 | 104,38 | 4,10% | 906.147,00 |
| 20.10.2025 | 99,57 | 100,77 | 99,06 | 100,27 | 1,83% | 589.639,00 |
| 17.10.2025 | 98,18 | 98,95 | 97,69 | 98,46 | -0,11% | - |
| 16.10.2025 | 99,46 | 99,76 | 97,63 | 98,57 | -0,58% | 659.075,00 |
| 15.10.2025 | 100,55 | 100,93 | 97,85 | 99,15 | -0,76% | 548.839,00 |
| 14.10.2025 | 97,16 | 100,85 | 96,87 | 99,91 | 1,73% | 766.538,00 |
| 13.10.2025 | 98,08 | 99,42 | 97,99 | 98,21 | 1,29% | 493.460,00 |
| 10.10.2025 | 98,33 | 99,41 | 96,53 | 96,96 | -1,00% | 1.035.692,00 |
| 09.10.2025 | 100,14 | 100,42 | 97,42 | 97,94 | -2,34% | 674.466,00 |
| 08.10.2025 | 99,61 | 100,43 | 98,79 | 100,29 | 1,63% | 652.585,00 |
| 07.10.2025 | 100,01 | 100,45 | 98,23 | 98,68 | -0,97% | 478.436,00 |
| 06.10.2025 | 100,80 | 101,25 | 99,55 | 99,65 | -0,85% | 665.589,00 |
| 03.10.2025 | 100,94 | 101,56 | 100,14 | 100,50 | -0,05% | 806.348,00 |
| 02.10.2025 | 99,87 | 100,64 | 99,02 | 100,55 | 0,60% | 541.541,00 |
| 01.10.2025 | 100,34 | 100,50 | 99,34 | 99,95 | -1,15% | 521.265,00 |
| 30.09.2025 | 100,46 | 101,46 | 99,94 | 101,11 | 0,84% | 617.049,00 |
| 29.09.2025 | 102,06 | 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 | 98,95 | 100,41 | 98,24 | 99,94 | 0,32% | 1.004.173,00 |
| 24.09.2025 | 101,58 | 101,60 | 99,53 | 99,62 | -2,05% | 654.869,00 |