23,484$
-3,40%
Echtzeit-Aktienkurs Mueller Water Products Inc.
Bid:
Ask:
Aktienkurse zur Mueller Water Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 24,62 | 25,15 | 24,17 | 24,31 | -6,82% | 2.162.014,00 |
| 02.04.2025 | 25,36 | 26,17 | 25,28 | 26,09 | 1,52% | 1.197.841,00 |
| 01.04.2025 | 25,28 | 25,80 | 25,00 | 25,70 | 1,10% | 1.579.998,00 |
| 31.03.2025 | 25,00 | 25,57 | 24,92 | 25,42 | -0,35% | 2.274.051,00 |
| 28.03.2025 | 26,33 | 26,50 | 25,33 | 25,51 | -3,11% | 1.748.661,00 |
| 27.03.2025 | 26,51 | 26,69 | 25,94 | 26,33 | -1,09% | 2.936.965,00 |
| 26.03.2025 | 26,58 | 27,02 | 26,40 | 26,62 | 0,08% | 3.002.019,00 |
| 25.03.2025 | 27,61 | 27,73 | 26,38 | 26,60 | -4,25% | 3.872.525,00 |
| 24.03.2025 | 27,14 | 27,79 | 27,14 | 27,78 | 3,50% | 2.845.678,00 |
| 21.03.2025 | 27,59 | 27,74 | 26,56 | 26,84 | -3,03% | 30.541.563,00 |
| 20.03.2025 | 27,75 | 28,28 | 27,26 | 27,68 | -1,98% | 3.284.519,00 |
| 19.03.2025 | 27,93 | 28,58 | 27,68 | 28,24 | 1,77% | 3.098.325,00 |
| 18.03.2025 | 27,59 | 28,28 | 27,51 | 27,75 | -0,29% | 3.525.339,00 |
| 17.03.2025 | 27,00 | 28,25 | 26,97 | 27,83 | 2,13% | 3.466.419,00 |
| 14.03.2025 | 26,50 | 27,31 | 26,50 | 27,25 | 3,57% | 2.521.257,00 |
| 13.03.2025 | 26,82 | 27,09 | 26,26 | 26,31 | -1,72% | 1.952.117,00 |
| 12.03.2025 | 26,86 | 27,15 | 26,57 | 26,77 | 0,94% | 3.065.431,00 |
| 11.03.2025 | 26,84 | 27,09 | 25,85 | 26,52 | -1,41% | 4.111.830,00 |
| 10.03.2025 | 25,60 | 27,27 | 25,55 | 26,90 | 7,39% | 5.362.658,00 |
| 07.03.2025 | 24,71 | 25,17 | 24,24 | 25,05 | 0,76% | 1.148.628,00 |
| 06.03.2025 | 24,99 | 25,28 | 24,82 | 24,86 | -1,00% | 1.068.624,00 |
| 05.03.2025 | 25,00 | 25,16 | 24,64 | 25,11 | 1,25% | 1.628.534,00 |
| 04.03.2025 | 24,70 | 25,32 | 24,45 | 24,80 | -1,55% | 1.225.597,00 |
| 03.03.2025 | 25,89 | 25,98 | 25,17 | 25,19 | -2,21% | 1.426.785,00 |
| 28.02.2025 | 25,46 | 25,78 | 25,19 | 25,76 | 1,54% | 1.248.682,00 |
| 27.02.2025 | 25,38 | 25,77 | 25,22 | 25,37 | -0,31% | 1.777.165,00 |
| 26.02.2025 | 25,31 | 25,71 | 25,04 | 25,45 | 1,31% | 1.140.028,00 |
| 25.02.2025 | 25,00 | 25,31 | 24,59 | 25,12 | 0,28% | 844.433,00 |
| 24.02.2025 | 25,46 | 25,56 | 25,04 | 25,05 | -1,03% | 983.042,00 |
| 21.02.2025 | 26,73 | 26,88 | 25,23 | 25,31 | -4,42% | 1.011.858,00 |
| 20.02.2025 | 26,60 | 26,69 | 26,13 | 26,48 | -1,05% | 1.101.184,00 |
| 19.02.2025 | 26,91 | 26,98 | 26,71 | 26,76 | -1,15% | 1.266.169,00 |
| 18.02.2025 | 26,94 | 27,09 | 26,67 | 27,07 | 0,52% | 1.159.323,00 |
| 17.02.2025 | 26,92 | 26,94 | 26,88 | 26,93 | 0,19% | - |
| 14.02.2025 | 27,04 | 27,15 | 26,60 | 26,88 | -0,70% | 1.470.657,00 |
| 13.02.2025 | 26,27 | 27,17 | 26,22 | 27,07 | 3,32% | 2.044.108,00 |
| 12.02.2025 | 26,38 | 26,38 | 25,75 | 26,20 | -2,38% | 1.947.139,00 |
| 11.02.2025 | 26,60 | 27,09 | 26,45 | 26,84 | -0,22% | 1.427.980,00 |
| 10.02.2025 | 27,24 | 27,28 | 26,56 | 26,90 | -1,54% | 2.037.746,00 |
| 07.02.2025 | 27,70 | 27,82 | 26,89 | 27,32 | -1,80% | 1.907.753,00 |
| 06.02.2025 | 28,15 | 28,25 | 26,97 | 27,82 | 3,30% | 3.453.071,00 |
| 05.02.2025 | 23,72 | 27,35 | 23,65 | 26,93 | 16,68% | 5.664.601,00 |
| 04.02.2025 | 23,06 | 23,36 | 23,01 | 23,08 | 0,52% | 1.128.016,00 |
| 03.02.2025 | 22,36 | 23,17 | 22,29 | 22,96 | -0,17% | 1.692.515,00 |
| 31.01.2025 | 22,93 | 23,20 | 22,70 | 23,00 | -0,04% | 1.634.953,00 |
| 30.01.2025 | 22,85 | 23,33 | 22,85 | 23,01 | 0,74% | 919.582,00 |
| 29.01.2025 | 23,15 | 23,50 | 22,84 | 22,84 | -1,38% | 1.244.036,00 |
| 28.01.2025 | 22,96 | 23,20 | 22,68 | 23,16 | 0,61% | 855.431,00 |
| 27.01.2025 | 23,09 | 23,18 | 22,70 | 23,02 | -0,65% | 1.523.461,00 |
| 24.01.2025 | 23,67 | 23,67 | 23,02 | 23,17 | -2,32% | 919.290,00 |
| 23.01.2025 | 23,63 | 23,81 | 23,51 | 23,72 | 0,64% | 1.087.998,00 |
| 22.01.2025 | 23,72 | 23,72 | 23,37 | 23,57 | -0,04% | 1.059.212,00 |
| 21.01.2025 | 23,21 | 23,72 | 23,15 | 23,58 | 2,79% | 1.407.773,00 |
| 17.01.2025 | 23,14 | 23,14 | 22,75 | 22,94 | -0,13% | 2.881.045,00 |
| 16.01.2025 | 22,64 | 23,06 | 22,58 | 22,97 | 1,37% | 1.464.178,00 |
| 15.01.2025 | 22,56 | 22,81 | 22,30 | 22,66 | 1,12% | 979.203,00 |
| 14.01.2025 | 22,26 | 22,53 | 22,25 | 22,41 | 0,81% | 892.101,00 |
| 13.01.2025 | 21,54 | 22,25 | 21,35 | 22,23 | 2,68% | 926.126,00 |
| 10.01.2025 | 21,80 | 21,88 | 21,50 | 21,65 | -2,04% | 915.882,00 |
| 08.01.2025 | 21,95 | 22,13 | 21,58 | 22,10 | 0,50% | 1.703.508,00 |
| 07.01.2025 | 22,40 | 22,40 | 21,90 | 21,99 | -1,21% | 1.005.984,00 |
| 06.01.2025 | 22,35 | 22,49 | 22,10 | 22,26 | -0,49% | 1.182.082,00 |
| 03.01.2025 | 22,38 | 22,59 | 22,29 | 22,37 | 0,22% | 643.281,00 |
| 02.01.2025 | 22,70 | 22,80 | 22,19 | 22,32 | -0,80% | 573.116,00 |
| 31.12.2024 | 22,66 | 22,74 | 22,44 | 22,50 | -0,35% | 708.841,00 |
| 30.12.2024 | 22,49 | 22,67 | 22,27 | 22,58 | -0,09% | 488.290,00 |
| 27.12.2024 | 22,70 | 22,86 | 22,39 | 22,60 | -1,48% | 617.707,00 |
| 26.12.2024 | 22,75 | 22,99 | 22,66 | 22,94 | 0,26% | 506.410,00 |
| 24.12.2024 | 22,78 | 22,93 | 22,65 | 22,88 | 0,22% | 271.405,00 |
| 23.12.2024 | 22,78 | 22,93 | 22,61 | 22,83 | -0,48% | 1.065.836,00 |
| 20.12.2024 | 22,65 | 23,15 | 22,56 | 22,94 | 0,31% | 1.972.940,00 |
| 19.12.2024 | 23,05 | 23,31 | 22,80 | 22,87 | -0,44% | 895.238,00 |
| 18.12.2024 | 24,05 | 24,14 | 22,82 | 22,97 | -3,81% | 1.407.629,00 |
| 17.12.2024 | 24,43 | 24,56 | 23,87 | 23,88 | -2,69% | 1.077.005,00 |
| 16.12.2024 | 24,40 | 24,59 | 24,30 | 24,54 | 0,99% | 808.001,00 |
| 13.12.2024 | 24,33 | 24,57 | 24,08 | 24,30 | -0,86% | 1.212.173,00 |
| 12.12.2024 | 24,67 | 24,86 | 24,31 | 24,51 | -1,01% | 959.981,00 |
| 11.12.2024 | 24,87 | 25,18 | 24,69 | 24,76 | -0,08% | 1.880.716,00 |
| 10.12.2024 | 24,73 | 25,15 | 24,61 | 24,78 | -0,60% | 919.177,00 |
| 09.12.2024 | 25,34 | 25,46 | 24,88 | 24,93 | -1,46% | 804.366,00 |
| 06.12.2024 | 25,50 | 25,58 | 25,08 | 25,30 | 0,16% | 1.004.937,00 |
| 05.12.2024 | 25,10 | 25,52 | 25,10 | 25,26 | 0,00% | 1.123.198,00 |
| 04.12.2024 | 25,43 | 25,53 | 25,20 | 25,26 | -1,25% | 1.247.226,00 |
| 03.12.2024 | 25,42 | 25,62 | 25,32 | 25,58 | 0,00% | 741.701,00 |
| 02.12.2024 | 25,24 | 25,82 | 25,19 | 25,58 | 2,16% | 1.124.371,00 |
| 29.11.2024 | 25,13 | 25,25 | 24,99 | 25,04 | 0,32% | 465.437,00 |
| 27.11.2024 | 25,34 | 25,43 | 24,90 | 24,96 | -1,19% | 766.012,00 |
| 26.11.2024 | 25,51 | 25,51 | 25,11 | 25,26 | -1,86% | 1.176.695,00 |
| 25.11.2024 | 25,57 | 26,02 | 25,46 | 25,74 | 2,22% | 1.225.149,00 |
| 22.11.2024 | 25,03 | 25,20 | 24,98 | 25,18 | 0,84% | 1.055.811,00 |
| 21.11.2024 | 24,95 | 25,17 | 24,79 | 24,97 | 0,60% | 927.191,00 |
| 20.11.2024 | 24,51 | 24,86 | 24,24 | 24,82 | 1,68% | 1.114.661,00 |
| 19.11.2024 | 24,10 | 24,44 | 24,00 | 24,41 | -0,08% | 633.660,00 |
| 18.11.2024 | 24,46 | 24,54 | 24,28 | 24,43 | 0,49% | 3.164.534,00 |
| 15.11.2024 | 24,72 | 24,72 | 24,27 | 24,31 | -0,45% | 874.375,00 |
| 14.11.2024 | 25,16 | 25,16 | 24,28 | 24,42 | -2,36% | 991.027,00 |
| 13.11.2024 | 25,28 | 25,32 | 24,99 | 25,01 | -0,48% | 1.039.314,00 |
| 12.11.2024 | 25,71 | 25,98 | 25,10 | 25,13 | -3,23% | 1.444.294,00 |
| 11.11.2024 | 25,59 | 26,28 | 25,50 | 25,97 | 1,13% | 1.733.907,00 |
| 08.11.2024 | 24,35 | 25,71 | 24,05 | 25,68 | 6,56% | 2.442.287,00 |