170,250$
-1,53%
Echtzeit-Aktienkurs Middleby Corp
Bid:
Ask:
Aktienkurse zur Middleby Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 172,70 | 173,53 | 169,12 | 170,08 | -1,63% | 937.347,00 |
| 28.01.2025 | 172,55 | 174,32 | 171,07 | 172,89 | 0,66% | 923.732,00 |
| 27.01.2025 | 169,00 | 177,90 | 168,22 | 171,75 | 1,20% | 2.595.947,00 |
| 24.01.2025 | 153,74 | 169,92 | 153,51 | 169,72 | 16,53% | 3.700.405,00 |
| 23.01.2025 | 143,42 | 146,96 | 142,88 | 145,65 | 1,34% | 591.393,00 |
| 22.01.2025 | 143,56 | 145,07 | 143,18 | 143,72 | -0,05% | 647.528,00 |
| 21.01.2025 | 142,71 | 145,50 | 142,71 | 143,79 | 1,24% | 692.070,00 |
| 17.01.2025 | 142,74 | 143,46 | 141,09 | 142,03 | 0,28% | 507.912,00 |
| 16.01.2025 | 140,79 | 141,86 | 140,00 | 141,64 | 0,52% | 410.678,00 |
| 15.01.2025 | 142,08 | 143,93 | 139,98 | 140,91 | 1,16% | 545.776,00 |
| 14.01.2025 | 137,35 | 139,54 | 136,37 | 139,30 | 1,89% | 454.238,00 |
| 13.01.2025 | 133,35 | 136,80 | 133,35 | 136,71 | 1,64% | 635.621,00 |
| 10.01.2025 | 133,50 | 134,57 | 132,80 | 134,50 | -0,04% | 674.570,00 |
| 08.01.2025 | 132,86 | 134,84 | 132,23 | 134,56 | 0,25% | 494.215,00 |
| 07.01.2025 | 134,54 | 135,00 | 133,11 | 134,23 | -0,25% | 497.378,00 |
| 06.01.2025 | 134,56 | 136,15 | 134,19 | 134,56 | 0,15% | 457.442,00 |
| 03.01.2025 | 134,20 | 135,38 | 132,98 | 134,37 | 0,32% | 353.513,00 |
| 02.01.2025 | 136,52 | 137,19 | 133,36 | 133,93 | -1,12% | 1.030.189,00 |
| 31.12.2024 | 136,43 | 137,31 | 135,05 | 135,45 | -0,10% | 276.959,00 |
| 30.12.2024 | 135,37 | 136,23 | 133,38 | 135,59 | -0,72% | 294.443,00 |
| 27.12.2024 | 136,93 | 137,81 | 134,86 | 136,58 | -0,59% | 331.258,00 |
| 26.12.2024 | 136,23 | 137,75 | 134,66 | 137,39 | 0,40% | 268.827,00 |
| 24.12.2024 | 135,10 | 136,84 | 134,22 | 136,84 | 1,40% | 135.721,00 |
| 23.12.2024 | 133,83 | 135,08 | 133,51 | 134,95 | 0,17% | 460.289,00 |
| 20.12.2024 | 131,94 | 135,83 | 131,37 | 134,72 | 1,51% | 1.794.650,00 |
| 19.12.2024 | 133,70 | 135,40 | 131,26 | 132,72 | -0,61% | 875.405,00 |
| 18.12.2024 | 136,84 | 137,59 | 133,54 | 133,54 | -1,78% | 847.264,00 |
| 17.12.2024 | 136,39 | 138,21 | 135,52 | 135,96 | -0,74% | 453.229,00 |
| 16.12.2024 | 138,24 | 139,53 | 136,03 | 136,98 | -1,28% | 586.150,00 |
| 13.12.2024 | 140,81 | 141,43 | 137,33 | 138,75 | -1,65% | 462.111,00 |
| 12.12.2024 | 142,31 | 143,10 | 139,35 | 141,08 | -2,53% | 587.880,00 |
| 11.12.2024 | 145,61 | 146,09 | 143,48 | 144,74 | 0,34% | 593.427,00 |
| 10.12.2024 | 142,87 | 146,61 | 140,77 | 144,25 | 1,04% | 1.044.760,00 |
| 09.12.2024 | 142,50 | 145,11 | 142,01 | 142,76 | 0,54% | 364.581,00 |
| 06.12.2024 | 142,82 | 142,82 | 141,24 | 142,00 | 0,20% | 221.056,00 |
| 05.12.2024 | 143,40 | 143,66 | 140,84 | 141,72 | -0,92% | 298.841,00 |
| 04.12.2024 | 141,54 | 143,33 | 140,56 | 143,03 | 0,55% | 395.677,00 |
| 03.12.2024 | 142,16 | 142,90 | 140,54 | 142,25 | 0,13% | 643.676,00 |
| 02.12.2024 | 143,12 | 143,23 | 141,14 | 142,06 | -0,93% | 364.353,00 |
| 29.11.2024 | 143,09 | 143,57 | 142,18 | 143,39 | 1,16% | 188.266,00 |
| 27.11.2024 | 143,54 | 145,88 | 141,52 | 141,75 | -0,30% | 421.226,00 |
| 26.11.2024 | 146,04 | 146,05 | 141,90 | 142,18 | -3,26% | 541.356,00 |
| 25.11.2024 | 143,93 | 147,92 | 142,20 | 146,97 | 3,38% | 995.015,00 |
| 22.11.2024 | 139,12 | 142,40 | 138,65 | 142,16 | 2,52% | 479.574,00 |
| 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 |