27,730$
0,62%
Echtzeit-Aktienkurs Mueller Water Products Inc.
Bid:
Ask:
Aktienkurse zur Mueller Water Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 27,63 | 28,18 | 27,50 | 27,65 | 0,33% | - |
| 03.02.2026 | 27,79 | 28,45 | 27,22 | 27,56 | -1,25% | 1.680.607,00 |
| 02.02.2026 | 26,86 | 27,94 | 26,69 | 27,91 | 3,10% | 2.109.179,00 |
| 30.01.2026 | 26,87 | 27,22 | 26,71 | 27,07 | 0,30% | 1.191.612,00 |
| 29.01.2026 | 26,84 | 27,14 | 26,69 | 26,99 | 1,05% | 1.314.058,00 |
| 28.01.2026 | 26,84 | 26,86 | 26,35 | 26,71 | -0,85% | 987.233,00 |
| 27.01.2026 | 26,93 | 27,13 | 26,62 | 26,94 | 0,00% | 808.606,00 |
| 26.01.2026 | 26,61 | 27,04 | 26,53 | 26,94 | 1,39% | 1.070.748,00 |
| 23.01.2026 | 26,79 | 26,79 | 26,46 | 26,57 | -1,01% | 862.055,00 |
| 22.01.2026 | 26,80 | 26,87 | 26,37 | 26,84 | 0,64% | 795.732,00 |
| 21.01.2026 | 26,10 | 26,81 | 26,10 | 26,67 | 2,38% | 1.060.935,00 |
| 20.01.2026 | 25,92 | 26,58 | 25,88 | 26,05 | -0,38% | 2.212.463,00 |
| 19.01.2026 | 26,14 | 26,16 | 26,10 | 26,15 | -0,61% | - |
| 16.01.2026 | 26,17 | 26,50 | 26,11 | 26,31 | -0,19% | 1.620.671,00 |
| 15.01.2026 | 26,00 | 26,50 | 25,91 | 26,36 | 2,25% | 1.230.893,00 |
| 14.01.2026 | 25,14 | 25,89 | 25,14 | 25,78 | 2,10% | 1.156.488,00 |
| 13.01.2026 | 25,38 | 25,41 | 24,99 | 25,25 | -0,08% | 892.055,00 |
| 12.01.2026 | 24,84 | 25,37 | 24,84 | 25,27 | 0,12% | 786.251,00 |
| 09.01.2026 | 25,21 | 25,34 | 24,96 | 25,24 | 0,96% | 888.895,00 |
| 08.01.2026 | 24,15 | 25,16 | 24,00 | 25,00 | 3,09% | 1.105.646,00 |
| 07.01.2026 | 24,51 | 24,79 | 24,18 | 24,25 | -1,86% | 598.524,00 |
| 06.01.2026 | 23,96 | 24,76 | 23,69 | 24,71 | 2,92% | 1.225.559,00 |
| 05.01.2026 | 24,01 | 24,34 | 23,87 | 24,01 | 0,29% | 826.340,00 |
| 02.01.2026 | 23,98 | 24,03 | 23,73 | 23,94 | 0,50% | 781.228,00 |
| 31.12.2025 | 24,34 | 24,34 | 23,82 | 23,82 | -1,89% | 865.598,00 |
| 30.12.2025 | 24,53 | 24,66 | 24,26 | 24,28 | -1,26% | 754.977,00 |
| 29.12.2025 | 24,82 | 24,85 | 24,56 | 24,59 | -0,81% | 656.194,00 |
| 26.12.2025 | 24,74 | 24,82 | 24,64 | 24,79 | -0,12% | 547.102,00 |
| 24.12.2025 | 24,77 | 24,86 | 24,69 | 24,82 | 0,00% | 407.193,00 |
| 23.12.2025 | 24,85 | 24,96 | 24,65 | 24,82 | -0,12% | 1.098.574,00 |
| 22.12.2025 | 24,49 | 24,92 | 24,41 | 24,85 | 1,47% | 813.282,00 |
| 19.12.2025 | 24,57 | 24,85 | 24,41 | 24,49 | -1,57% | 4.687.981,00 |
| 18.12.2025 | 24,94 | 25,41 | 24,79 | 24,88 | 0,61% | 1.482.313,00 |
| 17.12.2025 | 24,75 | 25,12 | 24,66 | 24,73 | -0,20% | 2.384.992,00 |
| 16.12.2025 | 25,12 | 25,20 | 24,68 | 24,78 | -1,16% | 1.284.991,00 |
| 15.12.2025 | 25,35 | 25,40 | 24,87 | 25,07 | 0,32% | 1.375.254,00 |
| 12.12.2025 | 24,82 | 25,15 | 24,60 | 24,99 | 0,93% | 894.772,00 |
| 11.12.2025 | 24,87 | 25,13 | 24,72 | 24,76 | 0,41% | 2.672.010,00 |
| 10.12.2025 | 24,10 | 24,79 | 23,85 | 24,66 | 2,28% | 1.741.376,00 |
| 09.12.2025 | 24,38 | 24,57 | 24,07 | 24,11 | -1,47% | 1.080.284,00 |
| 08.12.2025 | 24,70 | 24,91 | 24,38 | 24,47 | -0,41% | 1.487.811,00 |
| 05.12.2025 | 24,54 | 24,75 | 24,46 | 24,57 | -0,28% | 1.011.819,00 |
| 04.12.2025 | 24,58 | 24,86 | 24,42 | 24,64 | 0,08% | 940.754,00 |
| 03.12.2025 | 24,55 | 24,80 | 24,41 | 24,62 | 0,65% | 1.544.213,00 |
| 02.12.2025 | 24,22 | 24,64 | 24,14 | 24,46 | 1,58% | 1.554.937,00 |
| 01.12.2025 | 24,12 | 24,29 | 23,99 | 24,08 | -0,66% | 937.620,00 |
| 28.11.2025 | 24,37 | 24,56 | 24,13 | 24,24 | -0,25% | 398.228,00 |
| 26.11.2025 | 24,21 | 24,61 | 24,08 | 24,30 | -0,12% | 1.569.751,00 |
| 25.11.2025 | 23,70 | 24,49 | 23,56 | 24,33 | 2,83% | 1.388.567,00 |
| 24.11.2025 | 23,49 | 23,79 | 23,45 | 23,66 | -0,29% | 1.703.698,00 |
| 21.11.2025 | 23,39 | 23,84 | 23,24 | 23,73 | 1,89% | 1.522.175,00 |
| 20.11.2025 | 23,76 | 23,76 | 23,26 | 23,29 | 0,65% | 1.303.116,00 |
| 19.11.2025 | 23,30 | 23,37 | 23,00 | 23,14 | -0,30% | 2.297.697,00 |
| 18.11.2025 | 22,88 | 23,30 | 22,74 | 23,21 | 1,31% | 1.477.266,00 |
| 17.11.2025 | 23,08 | 23,16 | 22,81 | 22,91 | -1,08% | 1.651.580,00 |
| 14.11.2025 | 23,00 | 23,25 | 22,91 | 23,16 | 0,26% | 1.170.869,00 |
| 13.11.2025 | 23,73 | 23,78 | 22,93 | 23,10 | -1,95% | 2.054.950,00 |
| 12.11.2025 | 23,54 | 23,87 | 23,46 | 23,56 | 0,90% | 1.545.601,00 |
| 11.11.2025 | 23,80 | 24,03 | 23,30 | 23,35 | -2,51% | 1.443.403,00 |
| 10.11.2025 | 23,92 | 24,34 | 23,37 | 23,95 | 0,13% | 1.636.105,00 |
| 07.11.2025 | 24,27 | 24,79 | 23,20 | 23,92 | -4,43% | 2.661.805,00 |
| 06.11.2025 | 25,77 | 26,25 | 24,93 | 25,03 | -3,95% | 1.362.388,00 |
| 05.11.2025 | 25,78 | 26,13 | 25,67 | 26,06 | 0,97% | 1.115.588,00 |
| 04.11.2025 | 25,44 | 25,82 | 25,31 | 25,81 | 0,39% | 1.031.964,00 |
| 03.11.2025 | 25,39 | 25,71 | 25,14 | 25,71 | 0,19% | 1.401.722,00 |
| 31.10.2025 | 25,53 | 25,84 | 25,20 | 25,66 | 0,16% | 1.481.758,00 |
| 30.10.2025 | 25,68 | 26,05 | 25,57 | 25,62 | -0,27% | 2.481.709,00 |
| 29.10.2025 | 25,86 | 26,31 | 25,53 | 25,69 | -0,70% | 1.786.283,00 |
| 28.10.2025 | 25,94 | 26,01 | 25,67 | 25,87 | 0,15% | 837.182,00 |
| 27.10.2025 | 26,05 | 26,28 | 25,75 | 25,83 | -0,35% | 686.436,00 |
| 24.10.2025 | 26,13 | 26,36 | 25,89 | 25,92 | 0,08% | 839.808,00 |
| 23.10.2025 | 25,63 | 25,91 | 25,51 | 25,90 | 1,53% | 524.213,00 |
| 22.10.2025 | 25,91 | 26,05 | 25,51 | 25,51 | -1,32% | 895.719,00 |
| 21.10.2025 | 25,52 | 25,95 | 25,41 | 25,85 | 1,02% | 908.695,00 |
| 20.10.2025 | 25,47 | 25,66 | 25,11 | 25,59 | 1,37% | 1.262.677,00 |
| 17.10.2025 | 24,84 | 25,50 | 24,80 | 25,24 | 1,02% | - |
| 16.10.2025 | 25,53 | 25,53 | 24,74 | 24,99 | -2,08% | 1.193.262,00 |
| 15.10.2025 | 25,80 | 26,02 | 25,26 | 25,52 | 0,63% | 1.832.297,00 |
| 14.10.2025 | 24,72 | 25,53 | 24,72 | 25,36 | 1,24% | 884.004,00 |
| 13.10.2025 | 25,22 | 25,32 | 25,03 | 25,05 | 0,52% | 642.780,00 |
| 10.10.2025 | 25,21 | 25,29 | 24,69 | 24,92 | -0,88% | 763.502,00 |
| 09.10.2025 | 25,77 | 25,79 | 25,01 | 25,14 | -2,33% | 667.467,00 |
| 08.10.2025 | 25,72 | 25,91 | 25,58 | 25,74 | 1,18% | 689.060,00 |
| 07.10.2025 | 25,71 | 25,85 | 25,34 | 25,44 | -1,05% | 839.427,00 |
| 06.10.2025 | 25,99 | 26,24 | 25,59 | 25,71 | -0,96% | 563.080,00 |
| 03.10.2025 | 25,98 | 26,55 | 25,90 | 25,96 | 0,19% | 1.159.523,00 |
| 02.10.2025 | 25,59 | 25,96 | 25,43 | 25,91 | 1,53% | 980.056,00 |
| 01.10.2025 | 25,36 | 25,61 | 25,19 | 25,52 | 0,00% | 651.599,00 |
| 30.09.2025 | 25,43 | 25,57 | 25,17 | 25,52 | 0,71% | 769.354,00 |
| 29.09.2025 | 25,53 | 25,54 | 25,20 | 25,34 | -0,16% | 793.659,00 |
| 26.09.2025 | 24,97 | 25,39 | 24,94 | 25,38 | 1,89% | 642.890,00 |
| 25.09.2025 | 24,75 | 24,95 | 24,50 | 24,91 | -0,08% | 619.104,00 |
| 24.09.2025 | 25,26 | 25,38 | 24,86 | 24,93 | -1,54% | 720.895,00 |
| 23.09.2025 | 25,60 | 25,68 | 25,17 | 25,32 | -0,35% | 808.247,00 |
| 22.09.2025 | 25,28 | 25,53 | 25,12 | 25,41 | 0,47% | 806.327,00 |
| 19.09.2025 | 25,50 | 25,55 | 25,20 | 25,29 | -1,37% | 4.411.734,00 |
| 18.09.2025 | 25,42 | 25,89 | 25,30 | 25,64 | 1,30% | 1.389.552,00 |
| 17.09.2025 | 25,60 | 26,00 | 25,09 | 25,31 | -0,75% | 1.197.408,00 |
| 16.09.2025 | 25,48 | 25,63 | 25,23 | 25,50 | 0,63% | 1.038.039,00 |
| 15.09.2025 | 25,07 | 25,35 | 24,97 | 25,34 | 1,20% | 1.394.608,00 |