24,272$
-0,16%
Echtzeit-Aktienkurs Mueller Water Products Inc.
Bid:
Ask:
Aktienkurse zur Mueller Water Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 24,43 | 24,56 | 24,12 | 24,37 | 0,25% | 1.238.610,00 |
| 04.06.2025 | 24,85 | 24,85 | 24,24 | 24,31 | -0,94% | 1.101.668,00 |
| 03.06.2025 | 24,35 | 24,72 | 24,25 | 24,54 | 1,03% | 2.301.007,00 |
| 02.06.2025 | 24,53 | 24,53 | 24,18 | 24,29 | -0,98% | 1.290.695,00 |
| 30.05.2025 | 24,60 | 24,77 | 24,40 | 24,53 | -0,16% | 1.149.987,00 |
| 29.05.2025 | 24,61 | 24,80 | 24,37 | 24,57 | -0,04% | 772.818,00 |
| 28.05.2025 | 25,08 | 25,11 | 24,41 | 24,58 | -1,92% | 874.365,00 |
| 27.05.2025 | 24,71 | 25,08 | 24,52 | 25,06 | 1,99% | 1.210.446,00 |
| 23.05.2025 | 23,98 | 24,61 | 23,82 | 24,57 | 0,61% | 1.014.818,00 |
| 22.05.2025 | 24,45 | 24,58 | 24,32 | 24,42 | -0,73% | 1.217.019,00 |
| 21.05.2025 | 24,87 | 25,14 | 24,55 | 24,60 | -2,73% | 914.644,00 |
| 20.05.2025 | 25,42 | 25,66 | 25,20 | 25,29 | -1,13% | 1.126.323,00 |
| 19.05.2025 | 25,30 | 25,61 | 25,22 | 25,58 | -0,16% | 799.306,00 |
| 16.05.2025 | 25,31 | 25,70 | 25,20 | 25,62 | 1,67% | 1.422.766,00 |
| 15.05.2025 | 25,00 | 25,35 | 25,00 | 25,20 | 0,24% | 1.165.684,00 |
| 14.05.2025 | 25,76 | 25,76 | 25,12 | 25,14 | -3,12% | 1.342.145,00 |
| 13.05.2025 | 25,55 | 26,28 | 25,54 | 25,95 | 2,17% | 1.716.562,00 |
| 12.05.2025 | 25,50 | 25,66 | 24,87 | 25,40 | 3,67% | 1.661.243,00 |
| 09.05.2025 | 24,85 | 24,99 | 24,41 | 24,50 | -0,97% | 1.995.926,00 |
| 08.05.2025 | 24,12 | 25,25 | 23,92 | 24,74 | 4,65% | 4.425.554,00 |
| 07.05.2025 | 25,41 | 25,58 | 23,55 | 23,64 | -6,64% | 4.197.253,00 |
| 06.05.2025 | 26,82 | 27,15 | 24,81 | 25,32 | -6,36% | 3.375.074,00 |
| 05.05.2025 | 26,78 | 27,55 | 26,71 | 27,04 | -0,62% | 1.911.949,00 |
| 02.05.2025 | 26,81 | 27,41 | 26,69 | 27,21 | 2,45% | 1.135.225,00 |
| 01.05.2025 | 26,44 | 26,96 | 26,18 | 26,56 | 1,22% | 1.098.413,00 |
| 30.04.2025 | 25,95 | 26,36 | 25,39 | 26,24 | 0,38% | 1.232.063,00 |
| 29.04.2025 | 25,91 | 26,33 | 25,65 | 26,14 | 0,58% | 992.602,00 |
| 28.04.2025 | 25,99 | 26,45 | 25,74 | 25,99 | -0,80% | 1.245.855,00 |
| 25.04.2025 | 26,31 | 26,41 | 25,95 | 26,20 | -0,91% | 987.712,00 |
| 24.04.2025 | 25,59 | 26,46 | 25,58 | 26,44 | 2,48% | 1.187.192,00 |
| 23.04.2025 | 25,82 | 26,43 | 25,63 | 25,80 | 2,58% | 1.673.124,00 |
| 22.04.2025 | 24,64 | 25,27 | 24,64 | 25,15 | 3,93% | 1.234.960,00 |
| 21.04.2025 | 24,62 | 24,67 | 24,04 | 24,20 | -3,28% | 1.579.952,00 |
| 17.04.2025 | 24,93 | 25,52 | 24,93 | 25,02 | -0,16% | 3.898.638,00 |
| 16.04.2025 | 24,70 | 25,22 | 24,60 | 25,06 | 0,85% | 1.917.318,00 |
| 15.04.2025 | 24,75 | 25,20 | 24,70 | 24,85 | 0,16% | 1.007.426,00 |
| 14.04.2025 | 24,79 | 24,96 | 24,33 | 24,81 | 1,14% | 1.384.946,00 |
| 11.04.2025 | 24,02 | 24,61 | 23,67 | 24,53 | 1,83% | 1.215.446,00 |
| 10.04.2025 | 24,46 | 24,52 | 23,51 | 24,09 | -3,06% | 1.505.423,00 |
| 09.04.2025 | 22,68 | 25,25 | 22,43 | 24,85 | 8,90% | 1.775.602,00 |
| 08.04.2025 | 23,48 | 24,03 | 22,54 | 22,82 | -0,04% | 2.172.261,00 |
| 07.04.2025 | 22,42 | 24,18 | 22,01 | 22,83 | -1,85% | 2.349.583,00 |
| 04.04.2025 | 23,34 | 23,96 | 22,71 | 23,26 | -4,32% | 2.125.753,00 |
| 03.04.2025 | 24,52 | 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 |