138,454$
-0,15%
Echtzeit-Aktienkurs Middleby Corp.
Bid:
Ask:
Aktienkurse zur Middleby Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 136,80 | 139,51 | 135,74 | 138,66 | 2,16% | 638.511,00 |
| 20.11.2024 | 136,20 | 136,30 | 133,63 | 135,73 | -0,44% | 629.426,00 |
| 19.11.2024 | 136,05 | 137,62 | 135,67 | 136,33 | -0,65% | 343.122,00 |
| 18.11.2024 | 135,98 | 137,66 | 135,60 | 137,22 | 0,90% | 403.089,00 |
| 15.11.2024 | 135,71 | 136,57 | 134,99 | 136,00 | 0,24% | 555.034,00 |
| 14.11.2024 | 138,48 | 138,90 | 135,39 | 135,68 | -1,65% | 936.252,00 |
| 13.11.2024 | 138,05 | 138,72 | 136,68 | 137,96 | 0,46% | 658.721,00 |
| 12.11.2024 | 139,59 | 140,96 | 137,17 | 137,33 | -1,65% | 451.305,00 |
| 11.11.2024 | 141,25 | 142,00 | 139,38 | 139,64 | -0,48% | 387.583,00 |
| 08.11.2024 | 140,87 | 142,11 | 140,31 | 140,31 | -0,66% | 402.055,00 |
| 07.11.2024 | 142,31 | 142,83 | 140,17 | 141,24 | -1,66% | 534.994,00 |
| 06.11.2024 | 142,79 | 143,87 | 138,59 | 143,63 | 4,77% | 994.747,00 |
| 05.11.2024 | 132,99 | 138,04 | 131,07 | 137,09 | 2,17% | 783.638,00 |
| 04.11.2024 | 130,28 | 134,72 | 130,21 | 134,18 | 3,09% | 751.167,00 |
| 01.11.2024 | 129,87 | 131,74 | 128,71 | 130,16 | 0,35% | 1.366.312,00 |
| 31.10.2024 | 129,93 | 131,88 | 125,95 | 129,70 | -7,61% | 2.537.442,00 |
| 30.10.2024 | 137,55 | 141,19 | 137,55 | 140,38 | 1,72% | 634.354,00 |
| 29.10.2024 | 139,05 | 139,15 | 137,14 | 138,00 | -1,62% | 483.657,00 |
| 28.10.2024 | 138,72 | 141,55 | 138,34 | 140,27 | 1,90% | 456.524,00 |
| 25.10.2024 | 138,92 | 139,58 | 137,42 | 137,65 | -0,31% | 386.338,00 |
| 24.10.2024 | 136,24 | 138,60 | 136,04 | 138,08 | 1,44% | 397.280,00 |
| 23.10.2024 | 136,60 | 137,80 | 135,36 | 136,12 | -0,54% | 573.990,00 |
| 22.10.2024 | 137,75 | 137,75 | 135,98 | 136,86 | -0,57% | 353.202,00 |
| 21.10.2024 | 139,83 | 139,99 | 136,93 | 137,64 | -1,47% | 561.511,00 |
| 18.10.2024 | 139,61 | 139,97 | 138,85 | 139,70 | 0,08% | 293.211,00 |
| 17.10.2024 | 138,54 | 139,73 | 137,16 | 139,59 | 0,85% | 328.150,00 |
| 16.10.2024 | 138,60 | 140,42 | 137,90 | 138,42 | 0,38% | 409.819,00 |
| 15.10.2024 | 137,41 | 139,61 | 136,27 | 137,89 | 0,00% | 420.915,00 |
| 14.10.2024 | 132,65 | 138,15 | 131,87 | 137,89 | 3,47% | 493.919,00 |
| 11.10.2024 | 133,08 | 135,63 | 132,35 | 133,27 | -0,12% | 647.574,00 |
| 10.10.2024 | 132,19 | 133,53 | 131,12 | 133,43 | 0,40% | 424.940,00 |
| 09.10.2024 | 132,40 | 133,87 | 129,41 | 132,90 | 0,69% | 651.454,00 |
| 08.10.2024 | 132,05 | 132,96 | 130,43 | 131,99 | -0,33% | 338.556,00 |
| 07.10.2024 | 134,16 | 134,79 | 132,31 | 132,43 | -1,52% | 429.627,00 |
| 04.10.2024 | 135,82 | 136,30 | 133,95 | 134,48 | 0,49% | 413.709,00 |
| 03.10.2024 | 134,13 | 135,17 | 132,41 | 133,82 | -0,45% | 489.692,00 |
| 02.10.2024 | 137,20 | 138,21 | 133,93 | 134,42 | -2,79% | 561.202,00 |
| 01.10.2024 | 139,13 | 140,37 | 136,18 | 138,28 | -0,61% | 554.949,00 |
| 30.09.2024 | 140,96 | 143,33 | 138,30 | 139,13 | -1,82% | 481.050,00 |
| 27.09.2024 | 142,88 | 144,62 | 140,36 | 141,71 | 0,28% | 406.380,00 |
| 26.09.2024 | 141,20 | 142,76 | 140,00 | 141,32 | 0,71% | 631.386,00 |
| 25.09.2024 | 145,00 | 145,00 | 140,19 | 140,33 | -3,10% | 570.190,00 |
| 24.09.2024 | 143,13 | 145,00 | 142,24 | 144,82 | 1,81% | 445.586,00 |
| 23.09.2024 | 141,48 | 142,45 | 140,08 | 142,25 | 0,67% | 285.185,00 |
| 20.09.2024 | 143,08 | 143,08 | 140,77 | 141,31 | -2,01% | 697.225,00 |
| 19.09.2024 | 142,69 | 144,93 | 141,00 | 144,22 | 3,25% | 922.717,00 |
| 18.09.2024 | 139,49 | 142,30 | 138,77 | 139,67 | 0,34% | 377.767,00 |
| 17.09.2024 | 136,58 | 140,51 | 136,14 | 139,19 | 2,53% | 861.282,00 |
| 16.09.2024 | 132,80 | 136,12 | 130,70 | 135,76 | 2,23% | 614.483,00 |
| 13.09.2024 | 129,11 | 132,92 | 128,20 | 132,80 | 3,70% | 737.486,00 |
| 12.09.2024 | 130,13 | 130,70 | 126,45 | 128,06 | -1,04% | 636.616,00 |
| 11.09.2024 | 129,34 | 132,35 | 125,58 | 129,41 | -0,20% | 1.332.736,00 |
| 10.09.2024 | 131,54 | 132,98 | 129,26 | 129,67 | -1,66% | 417.570,00 |
| 09.09.2024 | 133,16 | 134,22 | 131,27 | 131,86 | -0,63% | 583.192,00 |
| 06.09.2024 | 133,65 | 135,24 | 131,87 | 132,70 | -0,49% | 476.958,00 |
| 05.09.2024 | 137,02 | 137,02 | 133,03 | 133,35 | -2,66% | 503.010,00 |
| 04.09.2024 | 137,43 | 138,16 | 135,90 | 137,00 | -0,59% | 440.579,00 |
| 03.09.2024 | 140,42 | 140,42 | 136,51 | 137,81 | -2,00% | 1.454.727,00 |
| 30.08.2024 | 140,52 | 141,45 | 139,22 | 140,62 | 0,21% | 352.676,00 |
| 29.08.2024 | 140,21 | 141,94 | 139,08 | 140,32 | 0,75% | 316.199,00 |
| 28.08.2024 | 140,35 | 141,16 | 139,01 | 139,28 | -0,97% | 406.327,00 |
| 27.08.2024 | 140,49 | 141,68 | 139,95 | 140,65 | -0,33% | 322.364,00 |
| 26.08.2024 | 142,55 | 143,35 | 140,92 | 141,12 | -0,65% | 240.951,00 |
| 23.08.2024 | 139,92 | 142,44 | 139,60 | 142,05 | 1,74% | 426.169,00 |
| 22.08.2024 | 139,33 | 140,16 | 138,14 | 139,62 | -0,10% | 360.449,00 |
| 21.08.2024 | 139,51 | 140,27 | 138,93 | 139,76 | 0,90% | 345.904,00 |
| 20.08.2024 | 140,12 | 140,88 | 138,36 | 138,51 | -0,95% | 454.583,00 |
| 19.08.2024 | 139,83 | 141,43 | 139,30 | 139,84 | 0,29% | 342.736,00 |
| 16.08.2024 | 139,03 | 140,20 | 138,96 | 139,44 | 0,21% | 448.743,00 |
| 15.08.2024 | 139,17 | 140,91 | 138,39 | 139,15 | 1,44% | 447.096,00 |
| 14.08.2024 | 137,13 | 138,45 | 136,61 | 137,17 | 0,45% | 590.712,00 |
| 13.08.2024 | 135,50 | 137,31 | 135,07 | 136,56 | 1,60% | 821.427,00 |
| 12.08.2024 | 135,78 | 135,78 | 133,86 | 134,41 | -1,04% | 495.218,00 |
| 09.08.2024 | 137,23 | 138,82 | 135,33 | 135,82 | -1,40% | 444.658,00 |
| 08.08.2024 | 138,09 | 138,94 | 136,42 | 137,75 | 0,64% | 550.220,00 |
| 07.08.2024 | 139,19 | 140,84 | 136,21 | 136,88 | -0,89% | 581.495,00 |
| 06.08.2024 | 137,90 | 139,86 | 135,71 | 138,11 | -0,20% | 670.131,00 |
| 05.08.2024 | 136,57 | 140,04 | 134,36 | 138,38 | -1,66% | 1.221.185,00 |
| 02.08.2024 | 140,48 | 141,06 | 137,60 | 140,72 | -2,52% | 869.912,00 |
| 01.08.2024 | 139,55 | 149,96 | 136,47 | 144,36 | 6,33% | 2.019.802,00 |
| 31.07.2024 | 135,61 | 138,49 | 133,52 | 135,77 | 0,31% | 839.697,00 |
| 30.07.2024 | 132,78 | 136,36 | 131,22 | 135,35 | 2,20% | 660.059,00 |
| 29.07.2024 | 132,59 | 133,64 | 130,64 | 132,44 | 0,55% | 863.696,00 |
| 26.07.2024 | 133,00 | 134,23 | 131,37 | 131,71 | 0,08% | 974.624,00 |
| 25.07.2024 | 125,75 | 132,48 | 124,85 | 131,61 | 5,46% | 1.178.175,00 |
| 24.07.2024 | 127,57 | 128,38 | 124,70 | 124,80 | -2,99% | 782.622,00 |
| 23.07.2024 | 128,78 | 130,30 | 128,25 | 128,64 | -1,08% | 438.358,00 |
| 22.07.2024 | 127,75 | 130,36 | 125,42 | 130,04 | 2,45% | 712.324,00 |
| 19.07.2024 | 128,29 | 128,46 | 125,39 | 126,93 | -1,01% | 441.256,00 |
| 18.07.2024 | 132,04 | 135,66 | 128,21 | 128,23 | -3,35% | 704.046,00 |
| 17.07.2024 | 134,18 | 135,41 | 132,15 | 132,67 | -2,04% | 760.998,00 |
| 16.07.2024 | 127,60 | 135,85 | 127,10 | 135,43 | 6,55% | 736.199,00 |
| 15.07.2024 | 125,27 | 127,94 | 125,02 | 127,10 | 1,27% | 511.660,00 |
| 12.07.2024 | 125,74 | 126,77 | 124,50 | 125,50 | 0,35% | 288.289,00 |
| 11.07.2024 | 124,48 | 125,97 | 124,16 | 125,06 | 2,14% | 432.281,00 |
| 10.07.2024 | 120,42 | 122,67 | 119,66 | 122,44 | 2,02% | 378.623,00 |
| 09.07.2024 | 119,36 | 120,33 | 118,83 | 120,02 | 0,14% | 270.382,00 |
| 08.07.2024 | 120,04 | 120,36 | 119,08 | 119,85 | 0,60% | 379.408,00 |
| 05.07.2024 | 120,96 | 121,07 | 119,04 | 119,13 | -1,75% | 749.665,00 |
| 03.07.2024 | 121,73 | 122,15 | 120,75 | 121,25 | 0,29% | 497.453,00 |