45,194$
0,61%
Echtzeit-Aktienkurs Miller Industries
Bid:
Ask:
Aktienkurse zur Miller Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 44,75 | 45,72 | 44,33 | 45,20 | 0,62% | 98.863,00 |
| 26.03.2026 | 45,02 | 45,70 | 44,92 | 44,92 | -0,55% | 63.885,00 |
| 25.03.2026 | 45,45 | 45,85 | 45,01 | 45,17 | -0,20% | 81.487,00 |
| 24.03.2026 | 45,04 | 45,93 | 44,10 | 45,26 | 1,62% | 74.926,00 |
| 23.03.2026 | 44,70 | 45,44 | 44,10 | 44,54 | 3,22% | 83.161,00 |
| 20.03.2026 | 43,47 | 44,14 | 42,98 | 43,15 | -1,19% | 318.758,00 |
| 19.03.2026 | 43,16 | 43,97 | 42,90 | 43,67 | -0,27% | 78.177,00 |
| 18.03.2026 | 45,54 | 45,54 | 43,06 | 43,79 | 0,27% | 113.651,00 |
| 17.03.2026 | 44,32 | 44,32 | 43,29 | 43,67 | 0,51% | 60.723,00 |
| 16.03.2026 | 44,21 | 44,21 | 43,44 | 43,45 | -0,98% | 63.572,00 |
| 13.03.2026 | 45,25 | 45,25 | 43,43 | 43,88 | -1,53% | 83.486,00 |
| 12.03.2026 | 43,98 | 44,70 | 43,50 | 44,56 | 0,63% | 78.770,00 |
| 11.03.2026 | 44,33 | 45,09 | 44,11 | 44,28 | -0,87% | 49.795,00 |
| 10.03.2026 | 44,55 | 45,73 | 44,44 | 44,67 | -0,69% | 95.198,00 |
| 09.03.2026 | 44,64 | 45,56 | 43,23 | 44,98 | -2,13% | 121.779,00 |
| 06.03.2026 | 46,75 | 47,68 | 45,53 | 45,96 | -3,99% | 67.810,00 |
| 05.03.2026 | 46,00 | 48,94 | 45,88 | 47,87 | 6,43% | 118.583,00 |
| 04.03.2026 | 43,50 | 44,98 | 43,33 | 44,98 | 3,90% | 74.374,00 |
| 03.03.2026 | 42,50 | 43,73 | 41,80 | 43,29 | 0,67% | 64.043,00 |
| 02.03.2026 | 41,86 | 43,23 | 41,31 | 43,00 | 2,31% | 73.592,00 |
| 27.02.2026 | 42,12 | 43,39 | 41,56 | 42,03 | -0,87% | 32.773,00 |
| 26.02.2026 | 42,32 | 43,18 | 42,07 | 42,40 | 0,38% | 37.104,00 |
| 25.02.2026 | 43,03 | 43,03 | 41,99 | 42,24 | -0,87% | 34.202,00 |
| 24.02.2026 | 42,05 | 43,28 | 41,98 | 42,61 | 1,52% | 33.890,00 |
| 23.02.2026 | 41,60 | 43,46 | 41,29 | 41,97 | -3,52% | 47.964,00 |
| 20.02.2026 | 42,79 | 43,74 | 42,49 | 43,50 | 1,54% | 54.556,00 |
| 19.02.2026 | 43,39 | 43,52 | 42,17 | 42,84 | -1,09% | 63.360,00 |
| 18.02.2026 | 43,53 | 44,18 | 43,16 | 43,31 | -0,80% | 39.310,00 |
| 17.02.2026 | 44,37 | 44,71 | 43,66 | 43,66 | -1,73% | 41.766,00 |
| 13.02.2026 | 44,24 | 44,74 | 43,98 | 44,43 | 1,05% | 38.539,00 |
| 12.02.2026 | 45,02 | 45,27 | 43,53 | 43,97 | -1,24% | 43.202,00 |
| 11.02.2026 | 44,50 | 45,15 | 44,05 | 44,52 | 1,04% | 54.011,00 |
| 10.02.2026 | 44,42 | 44,77 | 43,97 | 44,06 | -0,45% | 37.049,00 |
| 09.02.2026 | 44,22 | 45,00 | 43,94 | 44,26 | -0,76% | 36.636,00 |
| 06.02.2026 | 43,86 | 44,87 | 43,86 | 44,60 | 2,08% | 53.421,00 |
| 05.02.2026 | 44,04 | 44,19 | 43,28 | 43,69 | -0,84% | 40.473,00 |
| 04.02.2026 | 43,15 | 44,41 | 43,15 | 44,06 | 2,37% | 56.949,00 |
| 03.02.2026 | 41,97 | 43,12 | 41,97 | 43,04 | 2,60% | 66.911,00 |
| 02.02.2026 | 40,80 | 42,33 | 40,80 | 41,95 | 2,39% | 72.553,00 |
| 30.01.2026 | 40,47 | 41,18 | 40,15 | 40,97 | -0,05% | 58.588,00 |
| 29.01.2026 | 40,57 | 41,01 | 40,00 | 40,99 | 2,24% | 33.745,00 |
| 28.01.2026 | 40,65 | 40,65 | 40,09 | 40,09 | -1,01% | 43.867,00 |
| 27.01.2026 | 40,46 | 41,10 | 40,20 | 40,50 | 0,00% | 44.989,00 |
| 26.01.2026 | 40,47 | 40,98 | 40,24 | 40,50 | -0,07% | 36.134,00 |
| 23.01.2026 | 41,07 | 41,35 | 40,42 | 40,53 | -1,60% | 24.789,00 |
| 22.01.2026 | 40,44 | 41,73 | 40,44 | 41,19 | 0,44% | 33.441,00 |
| 21.01.2026 | 40,80 | 41,57 | 40,25 | 41,01 | 1,26% | 78.798,00 |
| 20.01.2026 | 40,06 | 40,81 | 40,01 | 40,50 | -1,22% | 51.835,00 |
| 16.01.2026 | 40,29 | 41,08 | 39,95 | 41,00 | 1,64% | 82.970,00 |
| 15.01.2026 | 40,10 | 40,71 | 39,71 | 40,34 | 0,70% | 54.612,00 |
| 14.01.2026 | 39,89 | 40,38 | 39,15 | 40,06 | 0,68% | 47.376,00 |
| 13.01.2026 | 40,04 | 40,36 | 39,72 | 39,79 | -0,75% | 42.647,00 |
| 12.01.2026 | 39,44 | 40,34 | 39,44 | 40,09 | 1,26% | 68.899,00 |
| 09.01.2026 | 39,69 | 39,86 | 38,71 | 39,59 | 0,20% | 39.287,00 |
| 08.01.2026 | 38,24 | 39,97 | 38,07 | 39,51 | 2,70% | 53.431,00 |
| 07.01.2026 | 38,65 | 38,80 | 37,89 | 38,47 | -0,67% | 50.304,00 |
| 06.01.2026 | 37,70 | 38,97 | 37,70 | 38,73 | 2,03% | 50.336,00 |
| 05.01.2026 | 37,40 | 38,75 | 37,40 | 37,96 | 1,39% | 54.484,00 |
| 02.01.2026 | 37,55 | 37,99 | 36,85 | 37,44 | 0,19% | 62.747,00 |
| 31.12.2025 | 38,26 | 38,50 | 37,27 | 37,37 | -2,07% | 101.382,00 |
| 30.12.2025 | 37,40 | 38,54 | 36,99 | 38,16 | 1,92% | 160.230,00 |
| 29.12.2025 | 38,00 | 38,16 | 36,23 | 37,44 | -1,86% | 264.215,00 |
| 26.12.2025 | 38,35 | 38,52 | 37,97 | 38,15 | -0,91% | 75.658,00 |
| 24.12.2025 | 38,00 | 38,54 | 37,39 | 38,50 | 1,56% | 49.270,00 |
| 23.12.2025 | 37,81 | 38,23 | 37,66 | 37,91 | -0,24% | 53.988,00 |
| 22.12.2025 | 37,30 | 38,13 | 37,29 | 38,00 | 2,15% | 68.390,00 |
| 19.12.2025 | 37,91 | 38,01 | 37,10 | 37,20 | -2,31% | 179.754,00 |
| 18.12.2025 | 38,23 | 38,82 | 37,94 | 38,08 | 0,13% | 42.146,00 |
| 17.12.2025 | 38,28 | 38,69 | 37,81 | 38,03 | -0,96% | 44.221,00 |
| 16.12.2025 | 38,59 | 39,24 | 38,38 | 38,40 | -0,88% | 42.647,00 |
| 15.12.2025 | 39,28 | 39,28 | 38,06 | 38,74 | -0,95% | 122.346,00 |
| 12.12.2025 | 39,15 | 39,50 | 38,92 | 39,11 | 0,10% | 84.413,00 |
| 11.12.2025 | 38,27 | 39,39 | 38,27 | 39,07 | 2,17% | 90.483,00 |
| 10.12.2025 | 37,30 | 38,66 | 37,23 | 38,24 | 3,02% | 172.483,00 |
| 09.12.2025 | 37,31 | 37,97 | 37,00 | 37,12 | -0,30% | 75.969,00 |
| 08.12.2025 | 38,31 | 39,29 | 37,12 | 37,23 | -2,49% | 71.797,00 |
| 05.12.2025 | 37,74 | 38,47 | 37,60 | 38,18 | 0,87% | 50.281,00 |
| 04.12.2025 | 38,32 | 38,92 | 37,79 | 37,85 | -1,61% | 63.860,00 |
| 03.12.2025 | 37,69 | 38,51 | 37,69 | 38,47 | 2,18% | 40.013,00 |
| 02.12.2025 | 37,99 | 38,11 | 37,45 | 37,65 | -0,08% | 75.534,00 |
| 01.12.2025 | 38,54 | 39,08 | 37,63 | 37,68 | -2,74% | 71.961,00 |
| 28.11.2025 | 39,04 | 39,04 | 38,15 | 38,74 | 0,44% | 36.066,00 |
| 26.11.2025 | 38,25 | 38,84 | 38,10 | 38,57 | -0,05% | 66.862,00 |
| 25.11.2025 | 37,78 | 38,89 | 37,54 | 38,59 | 2,66% | 78.585,00 |
| 24.11.2025 | 37,08 | 37,88 | 36,82 | 37,59 | 1,10% | 264.680,00 |
| 21.11.2025 | 36,72 | 37,79 | 36,62 | 37,18 | 1,34% | 100.958,00 |
| 20.11.2025 | 36,66 | 37,76 | 36,25 | 36,69 | 0,69% | 96.276,00 |
| 19.11.2025 | 35,96 | 36,81 | 35,89 | 36,44 | 0,77% | 78.990,00 |
| 18.11.2025 | 35,77 | 36,57 | 35,77 | 36,16 | 1,09% | 95.686,00 |
| 17.11.2025 | 37,40 | 37,78 | 35,72 | 35,77 | -5,30% | 70.062,00 |
| 14.11.2025 | 37,98 | 38,08 | 37,35 | 37,77 | -0,92% | 63.688,00 |
| 13.11.2025 | 38,21 | 38,76 | 37,89 | 38,12 | -0,47% | 81.561,00 |
| 12.11.2025 | 38,19 | 39,00 | 37,80 | 38,30 | 0,29% | 58.066,00 |
| 11.11.2025 | 38,26 | 38,49 | 37,35 | 38,19 | -0,86% | 114.778,00 |
| 10.11.2025 | 39,62 | 39,77 | 38,17 | 38,52 | -2,16% | 92.837,00 |
| 07.11.2025 | 38,59 | 39,48 | 38,50 | 39,37 | 2,07% | 68.621,00 |
| 06.11.2025 | 42,22 | 43,00 | 38,22 | 38,57 | -4,41% | 136.899,00 |
| 05.11.2025 | 39,73 | 40,62 | 39,09 | 40,35 | 2,65% | 80.443,00 |
| 04.11.2025 | 39,22 | 39,72 | 39,06 | 39,31 | -1,40% | 65.473,00 |
| 03.11.2025 | 40,14 | 40,18 | 39,19 | 39,87 | -0,67% | 46.058,00 |