134,449$
0,35%
Echtzeit-Aktienkurs Middleby Corp.
Bid:
Ask:
Aktienkurse zur Middleby Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 129,62 | 134,56 | 129,62 | 133,98 | 1,57% | 353.899,00 |
| 13.10.2025 | 130,55 | 132,02 | 129,97 | 131,91 | 2,16% | 400.289,00 |
| 10.10.2025 | 132,89 | 133,66 | 128,69 | 129,12 | -2,70% | 385.543,00 |
| 09.10.2025 | 135,45 | 135,45 | 131,13 | 132,70 | -1,82% | 669.444,00 |
| 08.10.2025 | 136,92 | 137,60 | 132,47 | 135,16 | -1,59% | 868.226,00 |
| 07.10.2025 | 140,63 | 140,77 | 136,93 | 137,34 | -1,77% | 506.992,00 |
| 06.10.2025 | 138,22 | 140,24 | 137,49 | 139,82 | 0,42% | 398.381,00 |
| 03.10.2025 | 138,13 | 139,27 | 137,27 | 139,23 | 0,88% | - |
| 02.10.2025 | 134,65 | 138,16 | 133,69 | 138,02 | 3,02% | 511.461,00 |
| 01.10.2025 | 132,84 | 134,69 | 132,46 | 133,97 | 0,78% | 597.252,00 |
| 30.09.2025 | 132,87 | 133,59 | 131,10 | 132,93 | -0,44% | 555.502,00 |
| 29.09.2025 | 134,02 | 134,44 | 131,36 | 133,52 | 0,38% | 531.294,00 |
| 26.09.2025 | 131,46 | 133,53 | 130,75 | 133,01 | 1,03% | 493.281,00 |
| 25.09.2025 | 133,41 | 133,65 | 131,25 | 131,65 | -2,10% | 448.308,00 |
| 24.09.2025 | 133,67 | 134,82 | 133,31 | 134,47 | 0,36% | 285.620,00 |
| 23.09.2025 | 134,65 | 136,53 | 133,17 | 133,99 | -0,31% | 393.970,00 |
| 22.09.2025 | 133,89 | 135,19 | 133,38 | 134,41 | -0,33% | 623.037,00 |
| 19.09.2025 | 135,25 | 135,67 | 133,55 | 134,85 | -0,23% | 1.979.792,00 |
| 18.09.2025 | 134,17 | 136,17 | 132,20 | 135,16 | 0,90% | 665.871,00 |
| 17.09.2025 | 134,64 | 137,99 | 132,89 | 133,95 | -0,55% | 822.066,00 |
| 16.09.2025 | 134,36 | 136,16 | 132,71 | 134,69 | 0,37% | 637.590,00 |
| 15.09.2025 | 135,00 | 137,16 | 133,36 | 134,19 | -0,30% | 704.450,00 |
| 12.09.2025 | 138,63 | 139,30 | 134,30 | 134,59 | -3,02% | 522.046,00 |
| 11.09.2025 | 138,34 | 140,72 | 138,30 | 138,78 | 0,62% | 1.054.958,00 |
| 10.09.2025 | 138,16 | 139,68 | 136,91 | 137,92 | -0,55% | 491.496,00 |
| 09.09.2025 | 141,83 | 141,95 | 137,68 | 138,68 | -2,23% | 626.832,00 |
| 08.09.2025 | 144,65 | 146,18 | 140,20 | 141,85 | -1,79% | 789.532,00 |
| 05.09.2025 | 142,71 | 145,77 | 141,86 | 144,43 | 1,85% | 951.812,00 |
| 04.09.2025 | 137,58 | 141,99 | 135,92 | 141,81 | 4,55% | 822.040,00 |
| 03.09.2025 | 137,27 | 137,67 | 134,55 | 135,64 | -1,26% | 889.063,00 |
| 02.09.2025 | 134,87 | 137,68 | 134,69 | 137,37 | 0,38% | 756.124,00 |
| 29.08.2025 | 136,95 | 137,95 | 135,74 | 136,85 | 0,01% | 799.994,00 |
| 28.08.2025 | 138,48 | 138,72 | 135,13 | 136,84 | -0,68% | 896.293,00 |
| 27.08.2025 | 136,30 | 138,42 | 135,90 | 137,78 | 1,12% | 764.621,00 |
| 26.08.2025 | 136,24 | 138,26 | 135,81 | 136,26 | 0,10% | 788.201,00 |
| 25.08.2025 | 136,15 | 137,74 | 134,16 | 136,12 | -0,87% | 993.137,00 |
| 22.08.2025 | 131,45 | 137,65 | 130,89 | 137,31 | 5,52% | 792.081,00 |
| 21.08.2025 | 130,06 | 130,67 | 129,18 | 130,13 | -0,21% | 759.255,00 |
| 20.08.2025 | 132,05 | 132,47 | 130,11 | 130,40 | -1,67% | 664.797,00 |
| 19.08.2025 | 131,61 | 133,18 | 130,95 | 132,61 | 1,45% | 701.399,00 |
| 18.08.2025 | 132,44 | 134,88 | 130,50 | 130,72 | -1,43% | 901.271,00 |
| 15.08.2025 | 134,47 | 135,37 | 132,48 | 132,61 | -1,21% | 740.245,00 |
| 14.08.2025 | 135,85 | 136,25 | 133,59 | 134,23 | -2,72% | 1.118.518,00 |
| 13.08.2025 | 130,97 | 138,49 | 130,95 | 137,98 | 5,89% | 1.465.062,00 |
| 12.08.2025 | 121,42 | 130,66 | 120,55 | 130,31 | 8,60% | 2.245.991,00 |
| 11.08.2025 | 120,33 | 122,21 | 118,71 | 119,99 | 0,23% | 1.230.898,00 |
| 08.08.2025 | 120,22 | 122,19 | 119,50 | 119,71 | -0,38% | 1.252.786,00 |
| 07.08.2025 | 121,90 | 123,93 | 119,58 | 120,17 | 1,58% | 1.985.581,00 |
| 06.08.2025 | 144,34 | 145,57 | 118,09 | 118,30 | -18,25% | 4.885.597,00 |
| 05.08.2025 | 142,36 | 144,98 | 141,45 | 144,71 | 2,04% | 1.164.526,00 |
| 04.08.2025 | 142,09 | 142,58 | 141,10 | 141,81 | 0,06% | 779.228,00 |
| 01.08.2025 | 142,90 | 143,50 | 140,12 | 141,73 | -2,39% | 835.777,00 |
| 31.07.2025 | 143,70 | 145,84 | 143,68 | 145,20 | 0,36% | 801.020,00 |
| 30.07.2025 | 146,94 | 147,07 | 143,48 | 144,68 | -1,53% | 735.895,00 |
| 29.07.2025 | 149,23 | 150,07 | 146,00 | 146,93 | -1,54% | 684.079,00 |
| 28.07.2025 | 149,67 | 150,80 | 148,81 | 149,23 | -0,31% | 549.462,00 |
| 25.07.2025 | 148,79 | 149,93 | 146,75 | 149,70 | 0,84% | 536.705,00 |
| 24.07.2025 | 148,12 | 149,73 | 147,83 | 148,46 | -0,74% | 549.947,00 |
| 23.07.2025 | 150,36 | 151,24 | 149,26 | 149,57 | 0,06% | 1.031.909,00 |
| 22.07.2025 | 144,46 | 149,73 | 144,46 | 149,48 | 3,48% | 792.502,00 |
| 21.07.2025 | 147,46 | 149,10 | 144,29 | 144,46 | -1,38% | 1.294.863,00 |
| 18.07.2025 | 148,13 | 148,50 | 145,47 | 146,48 | -0,60% | 504.527,00 |
| 17.07.2025 | 143,22 | 147,55 | 142,92 | 147,37 | 2,97% | 636.437,00 |
| 16.07.2025 | 144,16 | 144,90 | 140,72 | 143,12 | -0,47% | 731.406,00 |
| 15.07.2025 | 146,45 | 146,72 | 143,71 | 143,80 | -1,53% | 723.015,00 |
| 14.07.2025 | 148,61 | 148,88 | 145,72 | 146,04 | -2,31% | 834.385,00 |
| 11.07.2025 | 149,46 | 150,07 | 148,08 | 149,50 | -0,44% | 1.154.189,00 |
| 10.07.2025 | 149,05 | 152,55 | 148,31 | 150,16 | 0,96% | 789.691,00 |
| 09.07.2025 | 148,67 | 149,38 | 145,84 | 148,73 | 0,45% | 777.629,00 |
| 08.07.2025 | 145,73 | 149,53 | 145,73 | 148,06 | 1,84% | 1.162.795,00 |
| 07.07.2025 | 147,49 | 148,85 | 144,49 | 145,39 | -2,18% | 767.419,00 |
| 03.07.2025 | 149,35 | 149,99 | 148,23 | 148,63 | -0,32% | 841.440,00 |
| 02.07.2025 | 147,44 | 149,67 | 145,18 | 149,11 | 1,20% | 738.536,00 |
| 01.07.2025 | 143,31 | 149,79 | 142,46 | 147,34 | 2,32% | 1.275.713,00 |
| 30.06.2025 | 145,36 | 145,36 | 142,73 | 144,00 | -0,65% | 1.450.718,00 |
| 27.06.2025 | 144,97 | 146,54 | 143,83 | 144,94 | 0,13% | 1.103.801,00 |
| 26.06.2025 | 145,14 | 145,67 | 142,88 | 144,75 | 0,56% | 1.088.176,00 |
| 25.06.2025 | 143,67 | 144,28 | 142,15 | 143,94 | 0,53% | 521.303,00 |
| 24.06.2025 | 145,00 | 145,06 | 140,19 | 143,18 | -0,31% | 778.863,00 |
| 23.06.2025 | 141,69 | 143,64 | 138,98 | 143,62 | 1,51% | 724.602,00 |
| 20.06.2025 | 142,31 | 142,78 | 141,00 | 141,49 | -0,20% | 874.490,00 |
| 18.06.2025 | 140,65 | 143,30 | 140,65 | 141,78 | 0,60% | 636.139,00 |
| 17.06.2025 | 142,49 | 143,26 | 139,89 | 140,93 | -2,14% | 705.669,00 |
| 16.06.2025 | 142,80 | 144,70 | 142,02 | 144,01 | 2,00% | 836.531,00 |
| 13.06.2025 | 142,84 | 143,14 | 140,31 | 141,19 | -1,87% | 791.098,00 |
| 12.06.2025 | 146,00 | 146,05 | 143,37 | 143,88 | -1,93% | 712.849,00 |
| 11.06.2025 | 149,72 | 149,72 | 146,14 | 146,71 | -1,42% | 504.399,00 |
| 10.06.2025 | 150,45 | 150,45 | 148,05 | 148,83 | -0,76% | 442.484,00 |
| 09.06.2025 | 147,64 | 151,34 | 147,09 | 149,97 | 1,87% | 928.257,00 |
| 06.06.2025 | 148,50 | 149,36 | 147,07 | 147,22 | 0,05% | 589.356,00 |
| 05.06.2025 | 147,73 | 148,36 | 145,99 | 147,14 | -0,44% | 716.131,00 |
| 04.06.2025 | 147,84 | 148,69 | 147,20 | 147,79 | -0,06% | 475.336,00 |
| 03.06.2025 | 144,55 | 148,07 | 144,18 | 147,88 | 2,30% | 603.738,00 |
| 02.06.2025 | 145,54 | 146,33 | 143,21 | 144,55 | -1,08% | 926.297,00 |
| 30.05.2025 | 146,68 | 147,53 | 145,33 | 146,13 | -0,90% | 527.110,00 |
| 29.05.2025 | 149,35 | 150,58 | 146,51 | 147,46 | -0,29% | 532.281,00 |
| 28.05.2025 | 150,57 | 150,95 | 147,65 | 147,89 | -1,78% | 783.344,00 |
| 27.05.2025 | 148,49 | 150,63 | 146,68 | 150,57 | 3,28% | 582.816,00 |
| 23.05.2025 | 144,67 | 146,87 | 144,50 | 145,79 | -0,92% | 543.432,00 |
| 22.05.2025 | 144,82 | 148,48 | 144,36 | 147,14 | 1,47% | 885.321,00 |