137,687$
-0,05%
Echtzeit-Aktienkurs Mueller Industries Inc.
Bid:
Ask:
Aktienkurse zur Mueller Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 140,00 | 140,84 | 137,42 | 137,76 | -0,98% | 664.998,00 |
| 06.05.2026 | 138,48 | 140,17 | 137,70 | 139,13 | 2,11% | 635.679,00 |
| 05.05.2026 | 131,99 | 136,33 | 131,92 | 136,26 | 4,13% | 434.870,00 |
| 04.05.2026 | 132,59 | 133,32 | 130,37 | 130,85 | -1,64% | 359.025,00 |
| 01.05.2026 | 135,55 | 135,55 | 132,93 | 133,03 | -1,77% | 374.460,00 |
| 30.04.2026 | 133,77 | 136,15 | 132,99 | 135,43 | 1,93% | 584.391,00 |
| 29.04.2026 | 135,19 | 136,25 | 132,60 | 132,87 | -2,04% | 654.600,00 |
| 28.04.2026 | 139,50 | 139,50 | 133,67 | 135,64 | -0,63% | 537.598,00 |
| 27.04.2026 | 137,11 | 138,83 | 135,24 | 136,50 | 0,35% | 793.932,00 |
| 24.04.2026 | 136,50 | 136,99 | 134,83 | 136,02 | 0,21% | 473.172,00 |
| 23.04.2026 | 135,00 | 136,95 | 134,45 | 135,74 | 0,59% | 627.101,00 |
| 22.04.2026 | 136,30 | 139,68 | 133,37 | 134,94 | 0,16% | 931.346,00 |
| 21.04.2026 | 123,02 | 134,95 | 122,50 | 134,72 | 11,43% | 1.635.249,00 |
| 20.04.2026 | 121,57 | 122,12 | 118,60 | 120,90 | -1,01% | 837.990,00 |
| 17.04.2026 | 120,23 | 122,98 | 118,77 | 122,13 | 3,28% | 2.257.070,00 |
| 16.04.2026 | 120,19 | 121,67 | 118,21 | 118,25 | -2,00% | 881.352,00 |
| 15.04.2026 | 125,24 | 125,24 | 120,61 | 120,66 | -2,50% | 962.328,00 |
| 14.04.2026 | 123,98 | 124,50 | 122,35 | 123,76 | 0,42% | 663.681,00 |
| 13.04.2026 | 120,86 | 123,31 | 120,43 | 123,24 | 1,72% | 549.516,00 |
| 10.04.2026 | 121,56 | 121,89 | 120,28 | 121,16 | 0,24% | 441.139,00 |
| 09.04.2026 | 118,26 | 121,36 | 118,26 | 120,87 | 2,03% | 545.689,00 |
| 08.04.2026 | 116,92 | 119,00 | 116,55 | 118,46 | 4,97% | 1.098.899,00 |
| 07.04.2026 | 112,11 | 113,37 | 111,67 | 112,85 | 0,13% | 686.573,00 |
| 06.04.2026 | 110,67 | 112,96 | 109,85 | 112,70 | 1,79% | 406.192,00 |
| 02.04.2026 | 110,15 | 112,64 | 109,41 | 110,72 | -1,61% | 661.065,00 |
| 01.04.2026 | 111,71 | 114,17 | 110,91 | 112,53 | 1,56% | 765.595,00 |
| 31.03.2026 | 109,24 | 112,04 | 108,22 | 110,80 | 2,70% | 687.786,00 |
| 30.03.2026 | 109,17 | 109,33 | 107,56 | 107,89 | -0,52% | 559.338,00 |
| 27.03.2026 | 108,94 | 110,00 | 108,28 | 108,45 | -0,96% | 499.688,00 |
| 26.03.2026 | 110,66 | 111,98 | 109,48 | 109,50 | -2,23% | 599.471,00 |
| 25.03.2026 | 112,54 | 113,11 | 110,88 | 112,00 | 0,81% | 547.737,00 |
| 24.03.2026 | 109,68 | 111,54 | 109,01 | 111,10 | 0,97% | 948.697,00 |
| 23.03.2026 | 110,22 | 112,23 | 109,16 | 110,03 | 2,11% | 933.790,00 |
| 20.03.2026 | 110,00 | 110,00 | 107,27 | 107,76 | -1,98% | 2.691.469,00 |
| 19.03.2026 | 109,03 | 110,90 | 108,37 | 109,94 | -0,47% | 593.417,00 |
| 18.03.2026 | 111,00 | 111,76 | 110,00 | 110,46 | -0,35% | 495.032,00 |
| 17.03.2026 | 111,93 | 112,14 | 110,01 | 110,85 | 0,27% | 466.941,00 |
| 16.03.2026 | 109,99 | 112,00 | 109,99 | 110,55 | 0,84% | 632.300,00 |
| 13.03.2026 | 111,38 | 112,49 | 109,12 | 109,63 | -1,09% | 730.171,00 |
| 12.03.2026 | 111,88 | 112,67 | 110,68 | 110,84 | -2,70% | 623.841,00 |
| 11.03.2026 | 113,11 | 114,17 | 112,02 | 113,91 | -0,26% | 440.970,00 |
| 10.03.2026 | 115,62 | 116,49 | 113,67 | 114,21 | -0,23% | 615.473,00 |
| 09.03.2026 | 112,80 | 115,11 | 110,72 | 114,47 | -0,13% | 728.196,00 |
| 06.03.2026 | 114,66 | 115,60 | 113,60 | 114,62 | -2,00% | 968.682,00 |
| 05.03.2026 | 117,58 | 117,99 | 115,54 | 116,96 | -1,47% | 632.529,00 |
| 04.03.2026 | 119,00 | 119,90 | 116,30 | 118,71 | 0,37% | 453.782,00 |
| 03.03.2026 | 116,16 | 118,73 | 113,63 | 118,27 | -0,67% | 742.358,00 |
| 02.03.2026 | 116,43 | 119,64 | 116,00 | 119,07 | 0,94% | 572.120,00 |
| 27.02.2026 | 119,17 | 119,88 | 116,27 | 117,96 | -2,08% | 883.709,00 |
| 26.02.2026 | 119,20 | 120,92 | 118,03 | 120,46 | 1,58% | 460.933,00 |
| 25.02.2026 | 120,50 | 120,50 | 118,52 | 118,59 | -1,24% | 426.812,00 |
| 24.02.2026 | 118,26 | 120,71 | 118,26 | 120,08 | 1,55% | 581.049,00 |
| 23.02.2026 | 119,13 | 120,25 | 117,28 | 118,25 | -1,52% | 413.125,00 |
| 20.02.2026 | 119,23 | 120,87 | 118,44 | 120,08 | 0,82% | 516.678,00 |
| 19.02.2026 | 116,52 | 119,20 | 116,50 | 119,10 | 1,80% | 794.412,00 |
| 18.02.2026 | 118,04 | 119,70 | 116,43 | 116,99 | -1,50% | 980.719,00 |
| 17.02.2026 | 118,25 | 119,29 | 116,46 | 118,77 | -0,58% | 1.066.976,00 |
| 13.02.2026 | 118,80 | 119,87 | 116,26 | 119,46 | 0,51% | 743.383,00 |
| 12.02.2026 | 121,22 | 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 | 115,62 | 119,58 | 115,51 | 119,28 | 2,92% | 1.250.291,00 |
| 09.02.2026 | 117,98 | 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 | 112,87 | 116,68 | 112,61 | 115,26 | 0,53% | 1.516.457,00 |
| 04.02.2026 | 123,01 | 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 | 135,93 | 137,64 | 135,09 | 137,38 | 2,13% | 1.010.228,00 |
| 28.01.2026 | 134,41 | 135,66 | 132,32 | 134,51 | 0,06% | 656.390,00 |
| 27.01.2026 | 134,05 | 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 | 134,39 | 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 | 129,44 | 131,39 | 129,12 | 130,76 | 1,70% | 742.912,00 |
| 14.01.2026 | 125,76 | 129,16 | 125,75 | 128,57 | 2,03% | 997.046,00 |
| 13.01.2026 | 125,14 | 126,38 | 124,25 | 126,01 | 1,29% | 586.211,00 |
| 12.01.2026 | 123,26 | 125,61 | 123,11 | 124,40 | 0,65% | 705.054,00 |
| 09.01.2026 | 121,48 | 123,95 | 121,48 | 123,60 | 1,87% | 608.663,00 |
| 08.01.2026 | 119,08 | 121,43 | 118,22 | 121,33 | 1,89% | 547.154,00 |
| 07.01.2026 | 120,10 | 120,47 | 117,99 | 119,08 | -0,69% | 601.778,00 |
| 06.01.2026 | 119,08 | 119,99 | 117,05 | 119,91 | 0,58% | 612.206,00 |
| 05.01.2026 | 116,81 | 120,47 | 116,81 | 119,22 | 2,06% | 836.553,00 |
| 02.01.2026 | 115,46 | 117,02 | 114,80 | 116,81 | 1,75% | 523.543,00 |
| 31.12.2025 | 116,34 | 116,92 | 114,75 | 114,80 | -1,38% | 831.230,00 |
| 30.12.2025 | 117,00 | 118,14 | 116,29 | 116,41 | -1,10% | 672.233,00 |
| 29.12.2025 | 117,87 | 118,48 | 116,73 | 117,71 | -0,36% | 552.753,00 |
| 26.12.2025 | 118,53 | 118,53 | 117,26 | 118,13 | -0,16% | 343.866,00 |
| 24.12.2025 | 117,82 | 118,91 | 117,38 | 118,32 | 0,80% | 571.356,00 |
| 23.12.2025 | 117,25 | 118,10 | 117,01 | 117,38 | 0,00% | 538.454,00 |
| 22.12.2025 | 115,96 | 117,91 | 115,48 | 117,38 | 1,54% | 1.197.599,00 |
| 19.12.2025 | 113,16 | 115,85 | 112,41 | 115,60 | 2,50% | 3.958.028,00 |
| 18.12.2025 | 113,86 | 114,89 | 112,67 | 112,78 | 0,16% | 743.303,00 |
| 17.12.2025 | 112,78 | 114,40 | 111,91 | 112,60 | -0,99% | 412.738,00 |
| 16.12.2025 | 114,62 | 114,93 | 112,80 | 113,73 | -0,78% | 437.226,00 |
| 15.12.2025 | 114,28 | 115,28 | 113,95 | 114,62 | 0,67% | 617.904,00 |