25,097$
0,27%
Echtzeit-Aktienkurs Mueller Water Products Inc.
Bid:
Ask:
Aktienkurse zur Mueller Water Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 26,02 | 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 |
| 12.09.2025 | 25,50 | 25,56 | 25,03 | 25,04 | -1,73% | 890.844,00 |
| 11.09.2025 | 24,86 | 25,54 | 24,78 | 25,48 | 3,28% | 1.075.547,00 |
| 10.09.2025 | 24,96 | 25,19 | 24,42 | 24,67 | 0,08% | 2.381.378,00 |
| 09.09.2025 | 26,67 | 26,81 | 24,61 | 24,65 | -7,92% | 2.075.300,00 |
| 08.09.2025 | 26,80 | 27,03 | 26,54 | 26,77 | -0,04% | 773.767,00 |
| 05.09.2025 | 26,90 | 27,13 | 26,55 | 26,78 | 0,11% | 645.318,00 |
| 04.09.2025 | 26,15 | 26,75 | 26,08 | 26,75 | 2,61% | 550.902,00 |
| 03.09.2025 | 26,26 | 26,45 | 25,97 | 26,07 | -1,21% | 685.214,00 |
| 02.09.2025 | 26,02 | 26,47 | 25,91 | 26,39 | 0,11% | 1.653.401,00 |
| 29.08.2025 | 26,99 | 26,99 | 26,31 | 26,36 | -2,12% | 801.532,00 |
| 28.08.2025 | 27,37 | 27,37 | 26,76 | 26,93 | -1,21% | 629.891,00 |
| 27.08.2025 | 27,05 | 27,36 | 27,03 | 27,26 | 0,52% | 637.227,00 |
| 26.08.2025 | 27,03 | 27,20 | 26,91 | 27,12 | 0,89% | 655.025,00 |
| 25.08.2025 | 27,19 | 27,31 | 26,85 | 26,88 | -1,25% | 828.554,00 |
| 22.08.2025 | 26,24 | 27,42 | 26,11 | 27,22 | 4,81% | 1.039.777,00 |
| 21.08.2025 | 26,08 | 26,31 | 25,93 | 25,97 | -1,14% | 899.874,00 |
| 20.08.2025 | 26,40 | 26,46 | 26,11 | 26,27 | -0,49% | 597.041,00 |
| 19.08.2025 | 26,25 | 26,41 | 26,03 | 26,40 | 0,72% | 621.543,00 |
| 18.08.2025 | 26,14 | 26,36 | 26,12 | 26,21 | -0,11% | 588.379,00 |
| 15.08.2025 | 26,56 | 26,59 | 26,14 | 26,24 | -1,20% | 613.153,00 |
| 14.08.2025 | 27,11 | 27,31 | 26,49 | 26,56 | -3,03% | 733.290,00 |
| 13.08.2025 | 27,10 | 27,44 | 26,89 | 27,39 | 1,75% | 1.216.108,00 |
| 12.08.2025 | 25,96 | 27,00 | 25,74 | 26,92 | 4,83% | 1.238.605,00 |
| 11.08.2025 | 25,65 | 25,71 | 25,40 | 25,68 | 0,27% | 991.256,00 |
| 08.08.2025 | 25,91 | 25,99 | 25,56 | 25,61 | -1,16% | 939.529,00 |
| 07.08.2025 | 26,16 | 26,31 | 25,66 | 25,91 | -0,08% | 1.277.484,00 |
| 06.08.2025 | 25,30 | 25,93 | 24,95 | 25,93 | 2,90% | 2.285.895,00 |
| 05.08.2025 | 25,79 | 26,66 | 24,67 | 25,20 | 5,26% | 3.901.242,00 |
| 04.08.2025 | 24,26 | 24,44 | 23,76 | 23,94 | -1,24% | 1.390.706,00 |
| 01.08.2025 | 24,25 | 24,36 | 23,86 | 24,24 | -2,10% | 1.475.125,00 |
| 31.07.2025 | 24,19 | 25,06 | 24,17 | 24,76 | 1,56% | 1.387.974,00 |
| 30.07.2025 | 24,77 | 24,82 | 24,28 | 24,38 | -1,06% | 1.730.115,00 |
| 29.07.2025 | 25,20 | 25,20 | 24,64 | 24,64 | -1,24% | 981.258,00 |
| 28.07.2025 | 25,26 | 25,26 | 24,95 | 24,95 | -0,80% | 758.989,00 |
| 25.07.2025 | 24,84 | 25,16 | 24,61 | 25,15 | 1,62% | 947.359,00 |
| 24.07.2025 | 24,40 | 24,76 | 24,17 | 24,75 | 0,77% | 1.359.404,00 |
| 23.07.2025 | 24,58 | 24,66 | 24,40 | 24,56 | 0,66% | 2.048.477,00 |
| 22.07.2025 | 24,54 | 24,58 | 24,26 | 24,40 | -0,73% | 1.372.027,00 |
| 21.07.2025 | 25,25 | 25,33 | 24,57 | 24,58 | -2,38% | 1.154.524,00 |
| 18.07.2025 | 25,59 | 25,59 | 24,99 | 25,18 | -0,75% | 3.529.218,00 |
| 17.07.2025 | 24,67 | 25,41 | 24,61 | 25,37 | 2,63% | 1.387.917,00 |
| 16.07.2025 | 25,00 | 25,11 | 24,10 | 24,72 | -1,90% | 1.992.708,00 |
| 15.07.2025 | 25,15 | 25,31 | 24,99 | 25,20 | 0,48% | 1.223.155,00 |
| 14.07.2025 | 25,07 | 25,15 | 24,84 | 25,08 | -0,28% | 751.137,00 |
| 11.07.2025 | 25,19 | 25,24 | 24,92 | 25,15 | -0,55% | 616.889,00 |
| 10.07.2025 | 24,96 | 25,57 | 24,92 | 25,29 | 1,36% | 866.326,00 |
| 09.07.2025 | 24,79 | 24,96 | 24,54 | 24,95 | 1,13% | 724.311,00 |
| 08.07.2025 | 24,56 | 24,91 | 24,56 | 24,67 | 1,07% | 1.030.272,00 |
| 07.07.2025 | 24,67 | 24,81 | 24,28 | 24,41 | -1,53% | 1.109.340,00 |
| 03.07.2025 | 24,62 | 24,83 | 24,56 | 24,79 | 0,57% | 412.795,00 |
| 02.07.2025 | 24,43 | 24,68 | 24,35 | 24,65 | 0,82% | 806.341,00 |
| 01.07.2025 | 23,86 | 24,83 | 23,80 | 24,45 | 1,71% | 874.467,00 |
| 30.06.2025 | 24,50 | 24,50 | 23,99 | 24,04 | -0,29% | 1.541.922,00 |
| 27.06.2025 | 24,36 | 24,59 | 24,10 | 24,11 | -0,62% | 2.646.847,00 |
| 26.06.2025 | 23,72 | 24,29 | 23,72 | 24,26 | 2,45% | 1.223.023,00 |
| 25.06.2025 | 24,14 | 24,16 | 23,63 | 23,68 | -1,58% | 941.428,00 |
| 24.06.2025 | 23,91 | 24,20 | 23,71 | 24,06 | 1,48% | 1.053.054,00 |
| 23.06.2025 | 23,21 | 23,71 | 23,07 | 23,71 | 1,63% | 1.255.510,00 |
| 20.06.2025 | 23,39 | 23,67 | 23,14 | 23,33 | -0,26% | 3.660.751,00 |
| 18.06.2025 | 23,31 | 23,67 | 23,30 | 23,39 | -0,13% | 1.482.913,00 |
| 17.06.2025 | 23,21 | 23,71 | 23,15 | 23,42 | -0,09% | 1.581.436,00 |