55,739$
0,12%
Echtzeit-Aktienkurs Mueller Industries Inc
Bid:
Ask:
Aktienkurse zur Mueller Industries Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 55,39 | 56,09 | 55,06 | 55,74 | 0,13% | 1.372.563,00 |
| 07.07.2026 | 56,60 | 56,60 | 54,50 | 55,67 | -2,06% | 1.747.814,00 |
| 06.07.2026 | 56,50 | 58,20 | 56,32 | 56,84 | 0,60% | 2.353.513,00 |
| 02.07.2026 | 57,73 | 58,67 | 55,53 | 56,50 | -1,60% | 2.109.738,00 |
| 01.07.2026 | 61,89 | 62,41 | 57,32 | 57,42 | -6,58% | 3.050.052,00 |
| 30.06.2026 | 61,72 | 62,49 | 60,40 | 61,47 | 0,08% | 1.562.244,00 |
| 29.06.2026 | 63,91 | 64,92 | 61,00 | 61,42 | -4,19% | 2.022.878,00 |
| 26.06.2026 | 66,66 | 66,68 | 63,73 | 64,10 | -4,61% | 2.438.230,00 |
| 25.06.2026 | 67,60 | 68,53 | 66,23 | 67,20 | 0,92% | 1.695.112,00 |
| 24.06.2026 | 68,04 | 68,81 | 66,35 | 66,59 | -2,32% | 1.250.858,00 |
| 23.06.2026 | 68,16 | 68,92 | 67,26 | 68,17 | -2,28% | 1.027.904,00 |
| 22.06.2026 | 68,90 | 69,76 | 68,58 | 69,76 | 1,54% | 1.046.048,00 |
| 18.06.2026 | 69,95 | 70,48 | 68,12 | 68,70 | -0,68% | 5.065.518,00 |
| 17.06.2026 | 69,33 | 70,56 | 68,96 | 69,17 | 0,22% | 1.379.600,00 |
| 16.06.2026 | 69,56 | 70,95 | 68,97 | 69,02 | 0,20% | 1.148.984,00 |
| 15.06.2026 | 70,29 | 70,63 | 68,81 | 68,88 | -0,25% | 1.189.502,00 |
| 12.06.2026 | 68,42 | 69,41 | 68,07 | 69,05 | 1,92% | 1.083.404,00 |
| 11.06.2026 | 67,12 | 68,10 | 66,75 | 67,75 | 2,30% | 1.205.286,00 |
| 10.06.2026 | 67,81 | 68,20 | 66,12 | 66,22 | -2,37% | 899.586,00 |
| 09.06.2026 | 67,96 | 68,85 | 66,15 | 67,83 | 1,80% | 948.178,00 |
| 08.06.2026 | 66,47 | 66,93 | 66,21 | 66,63 | 0,35% | 1.021.300,00 |
| 05.06.2026 | 65,85 | 66,77 | 65,43 | 66,40 | 0,17% | 718.310,00 |
| 04.06.2026 | 65,58 | 66,77 | 65,45 | 66,29 | 0,94% | 832.078,00 |
| 03.06.2026 | 65,24 | 66,33 | 65,01 | 65,68 | 0,60% | 1.329.286,00 |
| 02.06.2026 | 63,81 | 65,74 | 63,61 | 65,29 | 3,37% | 1.134.314,00 |
| 01.06.2026 | 63,22 | 63,67 | 61,97 | 63,16 | -1,78% | 1.259.046,00 |
| 29.05.2026 | 63,58 | 64,68 | 63,31 | 64,30 | 0,53% | 1.435.906,00 |
| 28.05.2026 | 66,75 | 68,19 | 62,14 | 63,96 | -5,80% | 1.585.636,00 |
| 27.05.2026 | 69,26 | 69,41 | 67,73 | 67,90 | -1,96% | 1.069.020,00 |
| 26.05.2026 | 67,44 | 69,42 | 66,73 | 69,25 | 3,83% | 984.898,00 |
| 22.05.2026 | 67,12 | 67,27 | 66,14 | 66,70 | -0,14% | 981.982,00 |
| 21.05.2026 | 66,71 | 67,34 | 65,76 | 66,79 | -0,37% | 1.124.052,00 |
| 20.05.2026 | 66,41 | 67,27 | 65,89 | 67,04 | 1,70% | 1.214.088,00 |
| 19.05.2026 | 67,35 | 67,37 | 65,11 | 65,92 | -3,16% | 1.217.332,00 |
| 18.05.2026 | 68,63 | 69,45 | 67,71 | 68,07 | -0,22% | 1.340.278,00 |
| 15.05.2026 | 69,00 | 69,28 | 67,63 | 68,22 | -2,05% | 747.316,00 |
| 14.05.2026 | 70,31 | 70,55 | 69,60 | 69,65 | -0,18% | 1.011.630,00 |
| 13.05.2026 | 69,39 | 70,16 | 68,79 | 69,78 | 0,69% | 978.422,00 |
| 12.05.2026 | 70,09 | 70,14 | 68,06 | 69,30 | -1,51% | 1.545.908,00 |
| 11.05.2026 | 70,42 | 70,73 | 69,74 | 70,36 | -0,09% | 1.082.260,00 |
| 08.05.2026 | 70,19 | 70,76 | 69,17 | 70,42 | 2,23% | 1.053.556,00 |
| 07.05.2026 | 70,00 | 70,42 | 68,71 | 68,88 | -0,98% | 1.329.996,00 |
| 06.05.2026 | 69,24 | 70,09 | 68,85 | 69,57 | 2,11% | 1.271.358,00 |
| 05.05.2026 | 66,00 | 68,17 | 65,96 | 68,13 | 4,13% | 869.740,00 |
| 04.05.2026 | 66,30 | 66,66 | 65,19 | 65,43 | -1,64% | 718.050,00 |
| 01.05.2026 | 67,78 | 67,78 | 66,46 | 66,52 | -1,77% | 748.920,00 |
| 30.04.2026 | 66,88 | 68,08 | 66,50 | 67,72 | 1,93% | 1.168.782,00 |
| 29.04.2026 | 67,60 | 68,13 | 66,30 | 66,44 | -2,04% | 1.309.200,00 |
| 28.04.2026 | 69,75 | 69,75 | 66,84 | 67,82 | -0,63% | 1.075.196,00 |
| 27.04.2026 | 68,56 | 69,42 | 67,62 | 68,25 | 0,35% | 1.587.864,00 |
| 24.04.2026 | 68,25 | 68,50 | 67,42 | 68,01 | 0,21% | 946.344,00 |
| 23.04.2026 | 67,50 | 68,48 | 67,23 | 67,87 | 0,59% | 1.254.202,00 |
| 22.04.2026 | 68,15 | 69,84 | 66,69 | 67,47 | 0,16% | 1.862.692,00 |
| 21.04.2026 | 61,51 | 67,48 | 61,25 | 67,36 | 11,43% | 3.270.498,00 |
| 20.04.2026 | 60,39 | 61,06 | 59,30 | 60,45 | -1,01% | 1.675.980,00 |
| 17.04.2026 | 60,13 | 61,49 | 59,38 | 61,07 | 3,28% | 4.514.140,00 |
| 16.04.2026 | 60,10 | 60,84 | 59,11 | 59,13 | -2,00% | 1.762.704,00 |
| 15.04.2026 | 62,62 | 62,62 | 60,31 | 60,33 | -2,50% | 1.924.656,00 |
| 14.04.2026 | 61,99 | 62,25 | 61,18 | 61,88 | 0,42% | 1.327.362,00 |
| 13.04.2026 | 60,43 | 61,66 | 60,21 | 61,62 | 1,72% | 1.099.032,00 |
| 10.04.2026 | 60,65 | 60,95 | 60,14 | 60,58 | 0,24% | 882.278,00 |
| 09.04.2026 | 59,13 | 60,68 | 59,13 | 60,44 | 2,03% | 1.091.378,00 |
| 08.04.2026 | 58,46 | 59,50 | 58,28 | 59,23 | 4,97% | 2.197.798,00 |
| 07.04.2026 | 56,21 | 56,68 | 55,84 | 56,43 | 0,13% | 1.373.146,00 |
| 06.04.2026 | 55,34 | 56,48 | 54,93 | 56,35 | 1,79% | 812.384,00 |
| 02.04.2026 | 55,08 | 56,32 | 54,71 | 55,36 | -1,61% | 1.322.130,00 |
| 01.04.2026 | 55,82 | 57,09 | 55,46 | 56,27 | 1,56% | 1.531.190,00 |
| 31.03.2026 | 54,80 | 56,02 | 54,11 | 55,40 | 2,70% | 1.375.572,00 |
| 30.03.2026 | 54,67 | 54,67 | 53,78 | 53,95 | -0,52% | 1.118.676,00 |
| 27.03.2026 | 54,47 | 55,00 | 54,14 | 54,23 | -0,96% | 999.376,00 |
| 26.03.2026 | 55,33 | 55,99 | 54,74 | 54,75 | -2,23% | 1.198.942,00 |
| 25.03.2026 | 56,27 | 56,56 | 55,44 | 56,00 | 0,81% | 1.095.474,00 |
| 24.03.2026 | 54,84 | 55,77 | 54,50 | 55,55 | 0,97% | 1.897.394,00 |
| 23.03.2026 | 55,11 | 56,12 | 54,58 | 55,02 | 2,11% | 1.867.580,00 |
| 20.03.2026 | 55,00 | 55,00 | 53,64 | 53,88 | -1,98% | 5.382.938,00 |
| 19.03.2026 | 54,52 | 55,45 | 54,19 | 54,97 | -0,47% | 1.186.834,00 |
| 18.03.2026 | 55,55 | 55,88 | 55,00 | 55,23 | -0,35% | 990.064,00 |
| 17.03.2026 | 55,97 | 56,07 | 55,01 | 55,43 | 0,27% | 933.882,00 |
| 16.03.2026 | 55,00 | 56,00 | 55,00 | 55,28 | 0,84% | 1.264.600,00 |
| 13.03.2026 | 55,69 | 56,25 | 54,56 | 54,82 | -1,09% | 1.460.340,00 |
| 12.03.2026 | 55,94 | 56,34 | 55,34 | 55,42 | -2,70% | 1.247.682,00 |
| 11.03.2026 | 56,55 | 57,09 | 56,01 | 56,96 | -0,26% | 881.940,00 |
| 10.03.2026 | 57,81 | 58,25 | 56,84 | 57,11 | -0,23% | 1.230.946,00 |
| 09.03.2026 | 56,40 | 57,56 | 55,36 | 57,24 | -0,13% | 1.456.392,00 |
| 06.03.2026 | 57,33 | 57,80 | 56,80 | 57,31 | -2,00% | 1.937.362,00 |
| 05.03.2026 | 58,79 | 59,00 | 57,77 | 58,48 | -1,47% | 1.265.056,00 |
| 04.03.2026 | 59,50 | 59,95 | 58,15 | 59,36 | 0,37% | 907.562,00 |
| 03.03.2026 | 58,08 | 59,37 | 56,82 | 59,14 | -0,67% | 1.484.716,00 |
| 02.03.2026 | 58,22 | 59,82 | 58,00 | 59,54 | 0,94% | 1.144.238,00 |
| 27.02.2026 | 59,59 | 59,94 | 58,14 | 58,98 | -2,08% | 1.767.416,00 |
| 26.02.2026 | 59,60 | 60,46 | 59,02 | 60,23 | 1,58% | 921.866,00 |
| 25.02.2026 | 60,25 | 60,25 | 59,26 | 59,30 | -1,24% | 853.624,00 |
| 24.02.2026 | 59,13 | 60,35 | 59,13 | 60,04 | 1,55% | 1.162.098,00 |
| 23.02.2026 | 59,57 | 60,13 | 58,64 | 59,13 | -1,52% | 826.250,00 |
| 20.02.2026 | 59,62 | 60,43 | 59,22 | 60,04 | 0,82% | 1.033.356,00 |
| 19.02.2026 | 58,26 | 59,60 | 58,25 | 59,55 | 1,80% | 1.588.824,00 |
| 18.02.2026 | 59,02 | 59,85 | 58,22 | 58,50 | -1,50% | 1.961.438,00 |
| 17.02.2026 | 59,13 | 59,65 | 58,23 | 59,39 | -0,58% | 2.133.952,00 |
| 13.02.2026 | 59,40 | 59,94 | 58,13 | 59,73 | 0,51% | 1.486.766,00 |
| 12.02.2026 | 60,61 | 61,40 | 59,35 | 59,43 | -1,43% | 2.008.974,00 |