111,281$
-1,31%
Echtzeit-Aktienkurs Middleby Corp
Bid:
Ask:
Aktienkurse zur Middleby Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 112,75 | 113,85 | 110,44 | 111,20 | -1,38% | 717.711,00 |
| 22.09.2026 | 113,34 | 113,44 | 112,11 | 112,76 | 1,41% | 410.916,00 |
| 21.09.2026 | 113,04 | 113,04 | 109,88 | 111,19 | -0,97% | 587.151,00 |
| 18.09.2026 | 111,01 | 113,46 | 111,00 | 112,28 | 0,89% | 1.420.207,00 |
| 17.09.2026 | 113,36 | 113,84 | 110,83 | 111,29 | -0,91% | 544.460,00 |
| 16.09.2026 | 111,44 | 113,49 | 110,85 | 112,31 | 1,14% | 833.570,00 |
| 15.09.2026 | 112,14 | 113,85 | 110,82 | 111,04 | 1,20% | 927.367,00 |
| 14.09.2026 | 106,40 | 109,85 | 106,40 | 109,72 | 1,30% | 648.052,00 |
| 11.09.2026 | 106,98 | 109,68 | 105,91 | 108,31 | 2,45% | 878.153,00 |
| 10.09.2026 | 105,94 | 107,00 | 104,54 | 105,72 | -0,26% | 706.144,00 |
| 09.09.2026 | 107,32 | 108,50 | 105,74 | 106,00 | -2,42% | 548.997,00 |
| 08.09.2026 | 111,19 | 112,36 | 108,47 | 108,63 | -2,79% | 369.847,00 |
| 04.09.2026 | 112,00 | 113,35 | 111,42 | 111,75 | -0,58% | 271.122,00 |
| 03.09.2026 | 113,62 | 113,62 | 111,33 | 112,40 | -0,04% | 368.282,00 |
| 02.09.2026 | 112,22 | 114,24 | 111,86 | 112,44 | 0,77% | 508.854,00 |
| 01.09.2026 | 110,75 | 113,50 | 109,68 | 111,58 | 0,67% | 677.519,00 |
| 31.08.2026 | 112,33 | 113,29 | 110,33 | 110,84 | -1,69% | 375.270,00 |
| 28.08.2026 | 114,34 | 115,29 | 112,07 | 112,75 | -0,73% | 350.492,00 |
| 27.08.2026 | 114,75 | 115,19 | 113,38 | 113,58 | -1,56% | 454.251,00 |
| 26.08.2026 | 113,97 | 116,31 | 113,26 | 115,38 | 1,24% | 419.723,00 |
| 25.08.2026 | 115,98 | 116,57 | 112,99 | 113,97 | -1,08% | 378.113,00 |
| 24.08.2026 | 115,47 | 116,69 | 113,97 | 115,21 | -0,23% | 532.816,00 |
| 21.08.2026 | 113,77 | 115,66 | 112,20 | 115,48 | 2,66% | 515.514,00 |
| 20.08.2026 | 110,98 | 112,72 | 110,98 | 112,49 | 0,03% | 531.452,00 |
| 19.08.2026 | 114,86 | 115,06 | 111,96 | 112,45 | -1,36% | 850.303,00 |
| 18.08.2026 | 114,55 | 116,79 | 113,80 | 114,00 | -0,71% | 577.917,00 |
| 17.08.2026 | 116,86 | 118,59 | 114,28 | 114,81 | -2,63% | 1.009.495,00 |
| 14.08.2026 | 116,38 | 118,08 | 114,84 | 117,91 | 0,76% | 871.856,00 |
| 13.08.2026 | 118,62 | 120,16 | 116,22 | 117,02 | -1,58% | 658.918,00 |
| 12.08.2026 | 118,69 | 120,10 | 115,80 | 118,90 | -0,91% | 1.280.875,00 |
| 11.08.2026 | 124,09 | 126,64 | 119,23 | 119,99 | -8,00% | 1.330.960,00 |
| 10.08.2026 | 134,08 | 134,37 | 129,40 | 130,43 | -3,03% | 516.585,00 |
| 07.08.2026 | 133,52 | 135,16 | 133,03 | 134,50 | 0,92% | 467.113,00 |
| 06.08.2026 | 135,34 | 135,83 | 132,11 | 133,28 | -1,46% | 496.683,00 |
| 05.08.2026 | 137,30 | 138,04 | 133,90 | 135,25 | -2,54% | 463.074,00 |
| 04.08.2026 | 136,80 | 138,93 | 135,14 | 138,77 | 2,13% | 560.502,00 |
| 03.08.2026 | 134,33 | 137,27 | 133,85 | 135,87 | 1,71% | 327.897,00 |
| 31.07.2026 | 133,66 | 134,15 | 131,27 | 133,58 | 0,19% | 294.837,00 |
| 30.07.2026 | 135,02 | 135,64 | 131,56 | 133,33 | 0,19% | 393.167,00 |
| 29.07.2026 | 133,57 | 135,19 | 130,52 | 133,08 | -1,44% | 461.030,00 |
| 28.07.2026 | 136,15 | 138,74 | 134,05 | 135,02 | -0,63% | 547.444,00 |
| 27.07.2026 | 134,69 | 137,68 | 133,54 | 135,87 | 1,49% | 461.015,00 |
| 24.07.2026 | 131,41 | 134,71 | 131,41 | 133,88 | 2,10% | 364.665,00 |
| 23.07.2026 | 130,02 | 132,02 | 129,53 | 131,12 | 0,10% | 604.444,00 |
| 22.07.2026 | 130,29 | 131,61 | 129,85 | 130,99 | -0,09% | 431.009,00 |
| 21.07.2026 | 130,98 | 131,55 | 128,09 | 131,11 | 1,18% | 391.974,00 |
| 20.07.2026 | 133,44 | 133,45 | 129,22 | 129,59 | -2,73% | 439.090,00 |
| 17.07.2026 | 136,31 | 138,33 | 132,41 | 133,22 | -3,64% | 598.536,00 |
| 16.07.2026 | 133,63 | 138,75 | 133,27 | 138,25 | 3,27% | 475.828,00 |
| 15.07.2026 | 134,52 | 136,57 | 132,10 | 133,87 | -0,57% | 650.280,00 |
| 14.07.2026 | 136,60 | 138,04 | 133,16 | 134,64 | -0,21% | 1.082.276,00 |
| 13.07.2026 | 134,03 | 136,21 | 133,67 | 134,92 | -0,55% | 338.083,00 |
| 10.07.2026 | 133,55 | 138,27 | 132,70 | 135,67 | 1,85% | 730.640,00 |
| 09.07.2026 | 132,54 | 133,66 | 129,84 | 133,20 | 0,74% | 900.946,00 |
| 08.07.2026 | 136,31 | 136,31 | 130,32 | 132,22 | -5,06% | 874.752,00 |
| 07.07.2026 | 146,07 | 148,55 | 137,68 | 139,26 | -22,27% | 842.852,00 |
| 06.07.2026 | 174,75 | 180,13 | 174,41 | 179,17 | 2,31% | 660.547,00 |
| 02.07.2026 | 173,14 | 176,26 | 172,76 | 175,12 | 1,96% | 782.287,00 |
| 01.07.2026 | 171,83 | 174,21 | 170,92 | 171,75 | -0,16% | 440.490,00 |
| 30.06.2026 | 175,43 | 175,43 | 170,65 | 172,02 | -0,57% | 699.289,00 |
| 29.06.2026 | 171,21 | 173,14 | 170,01 | 173,00 | -0,21% | 713.086,00 |
| 26.06.2026 | 171,27 | 173,59 | 169,66 | 173,36 | 1,01% | 923.802,00 |
| 25.06.2026 | 170,18 | 176,44 | 169,57 | 171,62 | 1,60% | 1.145.173,00 |
| 24.06.2026 | 163,77 | 169,83 | 163,12 | 168,92 | 3,14% | 800.295,00 |
| 23.06.2026 | 164,81 | 166,74 | 162,37 | 163,77 | -1,68% | 811.256,00 |
| 22.06.2026 | 170,49 | 172,43 | 166,21 | 166,56 | -3,21% | 642.225,00 |
| 19.06.2026 | 171,97 | 172,09 | 171,94 | 172,09 | -0,10% | - |
| 18.06.2026 | 166,94 | 173,42 | 166,89 | 172,26 | 4,51% | 2.418.675,00 |
| 17.06.2026 | 167,74 | 170,73 | 163,22 | 164,82 | -0,15% | 796.745,00 |
| 16.06.2026 | 163,93 | 166,56 | 162,82 | 165,06 | 0,94% | 810.997,00 |
| 15.06.2026 | 163,62 | 164,49 | 161,01 | 163,52 | 3,17% | 501.835,00 |
| 12.06.2026 | 158,54 | 158,94 | 156,61 | 158,50 | 0,28% | 514.227,00 |
| 11.06.2026 | 155,36 | 158,94 | 153,75 | 158,05 | 2,80% | 508.812,00 |
| 10.06.2026 | 161,04 | 163,28 | 153,62 | 153,74 | -4,74% | 466.179,00 |
| 09.06.2026 | 158,25 | 162,30 | 157,09 | 161,39 | 2,50% | 530.199,00 |
| 08.06.2026 | 155,06 | 160,20 | 153,85 | 157,46 | 1,63% | 474.605,00 |
| 05.06.2026 | 154,90 | 156,59 | 151,80 | 154,93 | -0,51% | 406.380,00 |
| 04.06.2026 | 157,28 | 158,23 | 154,33 | 155,73 | -0,31% | 521.085,00 |
| 03.06.2026 | 154,66 | 157,19 | 152,77 | 156,22 | 0,21% | 632.682,00 |
| 02.06.2026 | 156,46 | 158,39 | 153,62 | 155,90 | -0,36% | 602.155,00 |
| 01.06.2026 | 153,78 | 156,52 | 150,33 | 156,46 | 0,94% | 575.153,00 |
| 29.05.2026 | 153,45 | 156,35 | 151,82 | 155,01 | 0,51% | 728.322,00 |
| 28.05.2026 | 152,98 | 154,57 | 150,01 | 154,22 | -0,19% | 483.601,00 |
| 27.05.2026 | 152,05 | 154,71 | 151,76 | 154,51 | 2,56% | 672.510,00 |
| 26.05.2026 | 148,28 | 151,56 | 147,52 | 150,66 | 1,74% | 528.340,00 |
| 22.05.2026 | 145,20 | 148,33 | 144,38 | 148,09 | 1,99% | 341.164,00 |
| 21.05.2026 | 142,86 | 146,72 | 139,78 | 145,20 | 1,26% | 415.973,00 |
| 20.05.2026 | 142,79 | 144,58 | 139,20 | 143,40 | 1,33% | 514.206,00 |
| 19.05.2026 | 144,09 | 144,09 | 139,35 | 141,52 | -2,05% | 570.901,00 |
| 18.05.2026 | 144,55 | 146,92 | 143,30 | 144,48 | 0,63% | 468.306,00 |
| 15.05.2026 | 146,19 | 146,63 | 142,98 | 143,58 | -2,41% | 595.903,00 |
| 14.05.2026 | 148,51 | 148,51 | 146,50 | 147,13 | -0,22% | 540.797,00 |
| 13.05.2026 | 150,04 | 150,36 | 147,05 | 147,45 | -2,37% | 729.771,00 |
| 12.05.2026 | 156,25 | 156,49 | 148,00 | 151,03 | -3,34% | 889.706,00 |
| 11.05.2026 | 164,67 | 164,67 | 155,89 | 156,25 | -5,11% | 720.125,00 |
| 08.05.2026 | 159,87 | 166,89 | 158,57 | 164,67 | 4,07% | 1.107.762,00 |
| 07.05.2026 | 159,58 | 163,87 | 152,52 | 158,23 | 11,04% | 1.401.534,00 |
| 06.05.2026 | 141,66 | 144,75 | 141,54 | 142,50 | 2,18% | 946.438,00 |
| 05.05.2026 | 137,99 | 141,91 | 137,99 | 139,46 | 1,62% | 730.822,00 |
| 04.05.2026 | 138,09 | 140,38 | 136,40 | 137,24 | -1,17% | 627.112,00 |