157,278$
2,27%
Echtzeit-Aktienkurs Middleby Corp.
Bid:
Ask:
Aktienkurse zur Middleby Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 153,19 | 157,23 | 152,80 | 156,31 | 1,64% | - |
| 07.01.2026 | 156,40 | 157,50 | 153,00 | 153,79 | -1,70% | 476.294,00 |
| 06.01.2026 | 149,74 | 156,95 | 149,74 | 156,45 | 3,84% | 614.962,00 |
| 05.01.2026 | 150,41 | 153,68 | 149,80 | 150,66 | -0,07% | 640.421,00 |
| 02.01.2026 | 148,99 | 151,65 | 148,00 | 150,77 | 1,41% | 610.950,00 |
| 31.12.2025 | 150,26 | 150,40 | 148,11 | 148,67 | -1,49% | 394.184,00 |
| 30.12.2025 | 150,91 | 152,58 | 149,08 | 150,92 | -0,55% | 562.199,00 |
| 29.12.2025 | 150,37 | 152,30 | 150,08 | 151,75 | 0,42% | 715.417,00 |
| 26.12.2025 | 150,90 | 151,46 | 149,59 | 151,11 | 0,36% | 323.740,00 |
| 24.12.2025 | 150,79 | 151,50 | 149,55 | 150,57 | -0,27% | 325.744,00 |
| 23.12.2025 | 149,58 | 151,93 | 148,62 | 150,98 | 0,32% | 667.222,00 |
| 22.12.2025 | 147,67 | 151,13 | 147,67 | 150,50 | 1,94% | 744.257,00 |
| 19.12.2025 | 147,74 | 148,46 | 146,21 | 147,64 | -0,40% | 1.138.856,00 |
| 18.12.2025 | 146,12 | 148,80 | 145,35 | 148,24 | 2,77% | 847.001,00 |
| 17.12.2025 | 146,18 | 150,44 | 143,88 | 144,25 | -1,96% | 1.173.133,00 |
| 16.12.2025 | 149,93 | 149,96 | 145,54 | 147,13 | -0,10% | 887.662,00 |
| 15.12.2025 | 148,22 | 148,46 | 145,64 | 147,28 | -0,32% | 938.126,00 |
| 12.12.2025 | 146,38 | 147,91 | 144,79 | 147,76 | 1,13% | 1.068.489,00 |
| 11.12.2025 | 141,27 | 146,71 | 140,50 | 146,11 | 3,67% | 1.242.581,00 |
| 10.12.2025 | 132,59 | 141,90 | 132,00 | 140,94 | 9,26% | 1.189.113,00 |
| 09.12.2025 | 126,85 | 131,00 | 126,85 | 129,00 | 0,62% | 1.219.506,00 |
| 08.12.2025 | 125,95 | 128,32 | 124,45 | 128,21 | 1,54% | 1.044.935,00 |
| 05.12.2025 | 126,49 | 128,05 | 124,75 | 126,27 | 0,33% | 687.245,00 |
| 04.12.2025 | 120,84 | 126,36 | 120,84 | 125,86 | 4,97% | 1.078.862,00 |
| 03.12.2025 | 117,71 | 120,77 | 117,66 | 119,90 | 2,25% | 363.759,00 |
| 02.12.2025 | 118,18 | 118,61 | 116,53 | 117,26 | -0,77% | 657.841,00 |
| 01.12.2025 | 117,19 | 120,79 | 116,57 | 118,17 | -0,03% | 1.497.544,00 |
| 28.11.2025 | 118,20 | 118,90 | 117,47 | 118,20 | 0,44% | 295.957,00 |
| 26.11.2025 | 117,00 | 119,05 | 116,09 | 117,68 | 0,20% | 580.662,00 |
| 25.11.2025 | 116,42 | 118,26 | 115,56 | 117,44 | 1,51% | 912.500,00 |
| 24.11.2025 | 117,04 | 117,53 | 115,42 | 115,69 | -1,62% | 677.669,00 |
| 21.11.2025 | 112,39 | 117,92 | 111,81 | 117,59 | 4,44% | 816.772,00 |
| 20.11.2025 | 112,14 | 113,50 | 110,82 | 112,59 | 0,81% | 669.026,00 |
| 19.11.2025 | 113,69 | 113,96 | 111,44 | 111,68 | -1,76% | 853.785,00 |
| 18.11.2025 | 113,59 | 114,72 | 112,61 | 113,68 | -0,53% | 785.383,00 |
| 17.11.2025 | 118,24 | 118,24 | 113,89 | 114,28 | -3,19% | 560.429,00 |
| 14.11.2025 | 118,28 | 119,32 | 117,11 | 118,04 | -1,22% | 683.731,00 |
| 13.11.2025 | 123,37 | 125,49 | 118,88 | 119,50 | -4,02% | 943.426,00 |
| 12.11.2025 | 123,07 | 126,00 | 123,07 | 124,50 | 0,87% | 577.878,00 |
| 11.11.2025 | 123,24 | 125,26 | 122,58 | 123,43 | 0,23% | 795.403,00 |
| 10.11.2025 | 124,16 | 124,69 | 121,74 | 123,15 | -0,04% | 863.770,00 |
| 07.11.2025 | 120,48 | 123,71 | 119,09 | 123,20 | 2,52% | 1.066.614,00 |
| 06.11.2025 | 132,71 | 132,76 | 114,57 | 120,17 | -2,66% | 1.490.642,00 |
| 05.11.2025 | 122,56 | 124,43 | 118,03 | 123,46 | 1,10% | 1.540.809,00 |
| 04.11.2025 | 122,09 | 123,02 | 120,76 | 122,12 | -0,24% | 821.760,00 |
| 03.11.2025 | 123,36 | 125,86 | 120,01 | 122,41 | -1,47% | 1.182.357,00 |
| 31.10.2025 | 123,66 | 124,67 | 121,67 | 124,23 | 0,89% | 620.117,00 |
| 30.10.2025 | 124,00 | 125,40 | 122,10 | 123,14 | -1,49% | 1.365.835,00 |
| 29.10.2025 | 129,77 | 130,38 | 124,66 | 125,00 | -3,85% | 1.365.939,00 |
| 28.10.2025 | 131,36 | 133,21 | 129,76 | 130,00 | -1,04% | 528.416,00 |
| 27.10.2025 | 134,01 | 134,02 | 130,59 | 131,37 | -0,95% | 518.191,00 |
| 24.10.2025 | 134,62 | 135,88 | 131,62 | 132,63 | -0,40% | 431.418,00 |
| 23.10.2025 | 132,27 | 133,38 | 131,98 | 133,17 | 0,26% | 459.405,00 |
| 22.10.2025 | 134,52 | 135,23 | 132,63 | 132,83 | -1,92% | 401.654,00 |
| 21.10.2025 | 133,59 | 136,97 | 133,59 | 135,43 | 0,70% | 356.314,00 |
| 20.10.2025 | 134,71 | 135,33 | 133,55 | 134,49 | 0,71% | 254.986,00 |
| 17.10.2025 | 132,98 | 134,12 | 132,83 | 133,54 | -0,36% | - |
| 16.10.2025 | 134,63 | 134,63 | 132,11 | 134,03 | 0,21% | 378.960,00 |
| 15.10.2025 | 134,56 | 135,46 | 132,11 | 133,75 | -0,17% | 227.011,00 |
| 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 | 0,88% | 398.381,00 |
| 03.10.2025 | 137,89 | 140,28 | 137,61 | 138,60 | 0,42% | 570.680,00 |
| 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 | -2,22% | 626.832,00 |
| 08.09.2025 | 144,65 | 146,18 | 140,20 | 141,83 | -1,80% | 800.356,00 |
| 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 |