Echtzeit-Aktienkurs Middleby Corp.
Bid:
Ask:
Aktienkurse zur Middleby Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 147,13 | 147,54 | 145,17 | 146,47 | 1,39% | - |
| 25.02.2021 | 142,63 | 145,09 | 139,38 | 144,47 | 0,93% | - |
| 24.02.2021 | 138,94 | 144,12 | 138,11 | 143,13 | 4,41% | - |
| 23.02.2021 | 136,84 | 137,94 | 134,56 | 137,08 | 0,03% | - |
| 22.02.2021 | 135,58 | 138,61 | 135,58 | 137,04 | 1,84% | - |
| 19.02.2021 | 133,91 | 135,64 | 131,71 | 134,57 | 2,82% | - |
| 18.02.2021 | 131,34 | 132,54 | 129,38 | 130,88 | -2,03% | - |
| 17.02.2021 | 134,00 | 134,00 | 133,49 | 133,59 | -0,73% | - |
| 16.02.2021 | 136,43 | 136,83 | 133,37 | 134,58 | 0,15% | - |
| 12.02.2021 | 131,61 | 134,55 | 130,15 | 134,38 | 0,66% | - |
| 11.02.2021 | 134,48 | 135,47 | 0,00 | 133,49 | -0,71% | - |
| 10.02.2021 | 136,36 | 138,08 | 133,96 | 134,45 | -1,83% | - |
| 09.02.2021 | 138,25 | 138,46 | 136,51 | 136,95 | 0,73% | - |
| 08.02.2021 | 137,07 | 137,70 | 134,59 | 135,96 | -1,47% | - |
| 05.02.2021 | 136,41 | 139,55 | 136,20 | 137,99 | 1,75% | - |
| 04.02.2021 | 135,64 | 135,68 | 134,97 | 135,62 | 0,45% | - |
| 03.02.2021 | 136,13 | 136,96 | 134,59 | 135,01 | -0,61% | - |
| 02.02.2021 | 137,75 | 139,91 | 135,47 | 135,85 | -1,64% | - |
| 01.02.2021 | 138,10 | 138,12 | 138,10 | 138,12 | 1,62% | - |
| 29.01.2021 | 139,41 | 139,72 | 134,62 | 135,91 | -1,90% | - |
| 28.01.2021 | 142,67 | 143,16 | 138,20 | 138,55 | -0,62% | - |
| 27.01.2021 | 139,39 | 142,04 | 137,73 | 139,41 | 1,95% | - |
| 26.01.2021 | 134,55 | 137,94 | 134,12 | 136,75 | 2,22% | - |
| 25.01.2021 | 137,59 | 137,69 | 133,24 | 133,77 | -1,97% | - |
| 22.01.2021 | 133,64 | 137,44 | 133,63 | 136,47 | -0,33% | - |
| 21.01.2021 | 136,39 | 137,28 | 136,38 | 136,91 | -0,92% | - |
| 20.01.2021 | 139,66 | 140,46 | 137,96 | 138,19 | -0,37% | - |
| 19.01.2021 | 139,59 | 142,75 | 137,95 | 138,71 | 3,85% | - |
| 15.01.2021 | 134,40 | 136,40 | 133,49 | 133,56 | -1,94% | - |
| 14.01.2021 | 135,10 | 137,79 | 133,30 | 136,20 | 0,46% | - |
| 13.01.2021 | 140,47 | 140,88 | 135,11 | 135,58 | -4,04% | - |
| 12.01.2021 | 141,39 | 141,39 | 141,24 | 141,30 | 2,72% | - |
| 11.01.2021 | 136,44 | 138,02 | 136,22 | 137,55 | 0,48% | - |
| 08.01.2021 | 135,66 | 137,94 | 134,56 | 136,89 | 0,38% | - |
| 07.01.2021 | 135,49 | 137,05 | 134,05 | 136,37 | 0,74% | - |
| 06.01.2021 | 133,58 | 136,90 | 0,00 | 135,37 | 4,07% | - |
| 05.01.2021 | 129,16 | 130,85 | 127,76 | 130,07 | 3,05% | - |
| 04.01.2021 | 125,65 | 126,85 | 123,78 | 126,22 | -2,05% | - |
| 31.12.2020 | 129,91 | 130,33 | 126,97 | 128,86 | 0,35% | - |
| 30.12.2020 | 130,00 | 130,13 | 125,75 | 128,40 | 1,27% | - |
| 29.12.2020 | 125,88 | 127,11 | 124,83 | 126,79 | -0,31% | - |
| 28.12.2020 | 129,51 | 129,71 | 124,36 | 127,18 | -1,22% | - |
| 24.12.2020 | 129,05 | 131,75 | 127,55 | 128,75 | -1,07% | - |
| 23.12.2020 | 128,65 | 132,61 | 128,19 | 130,13 | 1,25% | - |
| 22.12.2020 | 129,15 | 129,98 | 127,32 | 128,53 | -1,84% | - |
| 21.12.2020 | 129,10 | 132,74 | 129,10 | 130,94 | -0,70% | - |
| 18.12.2020 | 132,83 | 132,91 | 130,11 | 131,86 | -0,61% | - |
| 17.12.2020 | 132,85 | 133,14 | 131,02 | 132,66 | -1,08% | - |
| 16.12.2020 | 133,07 | 134,13 | 120,78 | 134,11 | 1,89% | - |
| 15.12.2020 | 134,14 | 135,66 | 0,00 | 131,62 | -0,60% | - |
| 14.12.2020 | 136,12 | 137,10 | 132,40 | 132,41 | -3,03% | - |
| 11.12.2020 | 137,57 | 137,57 | 133,85 | 136,55 | 5,64% | - |
| 10.12.2020 | 136,09 | 136,57 | 114,72 | 129,25 | -5,59% | - |
| 09.12.2020 | 138,60 | 138,90 | 135,46 | 136,91 | -1,74% | - |
| 08.12.2020 | 137,68 | 140,33 | 129,50 | 139,33 | 1,57% | - |
| 07.12.2020 | 137,66 | 138,04 | 135,16 | 137,18 | -0,70% | - |
| 04.12.2020 | 138,15 | 139,62 | 135,20 | 138,14 | -0,88% | - |
| 03.12.2020 | 137,19 | 139,37 | 126,56 | 139,37 | 1,40% | - |
| 02.12.2020 | 137,23 | 137,45 | 134,71 | 137,45 | -0,87% | - |
| 01.12.2020 | 137,36 | 140,35 | 135,50 | 138,66 | 2,01% | - |
| 30.11.2020 | 136,62 | 137,57 | 135,06 | 135,92 | -1,90% | - |
| 27.11.2020 | 138,25 | 139,49 | 136,57 | 138,55 | 2,22% | - |
| 25.11.2020 | 135,88 | 138,33 | 134,61 | 135,55 | -2,25% | - |
| 24.11.2020 | 138,32 | 140,34 | 138,12 | 138,66 | 1,59% | - |
| 23.11.2020 | 137,85 | 138,65 | 136,30 | 136,49 | 1,00% | - |
| 20.11.2020 | 135,64 | 136,46 | 134,43 | 135,15 | -0,22% | - |
| 19.11.2020 | 134,43 | 137,68 | 132,50 | 135,44 | 1,09% | - |
| 18.11.2020 | 137,13 | 138,35 | 133,91 | 133,99 | 0,03% | - |
| 17.11.2020 | 137,11 | 138,43 | 133,94 | 133,95 | -1,68% | - |
| 16.11.2020 | 136,65 | 139,39 | 135,20 | 136,23 | 3,06% | - |
| 13.11.2020 | 131,71 | 132,84 | 130,31 | 132,19 | 3,56% | - |
| 12.11.2020 | 127,45 | 130,44 | 125,62 | 127,64 | -4,86% | - |
| 11.11.2020 | 132,16 | 134,41 | 130,73 | 134,16 | 0,67% | - |
| 10.11.2020 | 129,19 | 134,41 | 128,21 | 133,27 | 2,99% | - |
| 09.11.2020 | 137,97 | 137,97 | 128,53 | 129,41 | 5,66% | - |
| 06.11.2020 | 121,25 | 123,82 | 119,79 | 122,48 | 1,84% | - |
| 05.11.2020 | 111,44 | 120,96 | 110,10 | 120,27 | 16,96% | - |
| 04.11.2020 | 103,40 | 106,15 | 102,08 | 102,83 | -1,16% | - |
| 03.11.2020 | 104,06 | 105,39 | 103,25 | 104,04 | 4,20% | - |
| 02.11.2020 | 100,88 | 101,61 | 99,25 | 99,84 | 0,75% | - |
| 30.10.2020 | 99,71 | 100,09 | 97,52 | 99,10 | -1,33% | - |
| 29.10.2020 | 100,17 | 102,23 | 98,27 | 100,44 | 0,40% | - |
| 28.10.2020 | 101,18 | 103,23 | 99,80 | 100,03 | -4,91% | - |
| 27.10.2020 | 105,20 | 105,21 | 103,26 | 105,20 | -0,07% | - |
| 26.10.2020 | 105,46 | 106,34 | 104,31 | 105,28 | -4,82% | - |
| 23.10.2020 | 0,00 | 110,61 | 0,00 | 110,61 | 3,42% | - |
| 22.10.2020 | 105,97 | 108,76 | 104,61 | 106,95 | 1,57% | - |
| 21.10.2020 | 103,39 | 105,30 | 102,64 | 105,30 | 0,46% | - |
| 20.10.2020 | 103,00 | 104,82 | 102,37 | 104,81 | 4,55% | - |
| 19.10.2020 | 103,94 | 104,23 | 100,25 | 100,25 | -0,73% | - |
| 16.10.2020 | 102,21 | 104,20 | 100,98 | 100,98 | -1,76% | - |
| 15.10.2020 | 101,69 | 104,01 | 100,57 | 102,79 | -1,62% | - |
| 14.10.2020 | 105,38 | 105,38 | 102,71 | 104,48 | 1,11% | - |
| 13.10.2020 | 102,73 | 104,06 | 102,31 | 103,34 | 0,53% | - |
| 12.10.2020 | 102,18 | 103,34 | 101,60 | 102,79 | 0,24% | - |
| 09.10.2020 | 103,10 | 104,09 | 100,75 | 102,55 | 2,09% | - |
| 08.10.2020 | 99,61 | 100,81 | 98,87 | 100,45 | 1,33% | - |
| 07.10.2020 | 99,22 | 100,01 | 97,86 | 99,13 | 2,61% | - |
| 06.10.2020 | 96,86 | 98,80 | 94,54 | 96,60 | 0,55% | - |
| 05.10.2020 | 96,08 | 96,25 | 96,03 | 96,07 | 2,47% | - |