45,480$
1,00%
Echtzeit-Aktienkurs Miller Industries
Bid:
Ask:
Aktienkurse zur Miller Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 45,79 | 45,80 | 45,31 | 45,48 | 1,00% | 3.397,00 |
| 08.05.2025 | 44,00 | 45,90 | 42,96 | 45,03 | 6,61% | 102.127,00 |
| 07.05.2025 | 42,66 | 42,71 | 41,78 | 42,24 | 0,36% | 63.080,00 |
| 06.05.2025 | 42,57 | 42,58 | 41,81 | 42,09 | -0,85% | 44.921,00 |
| 05.05.2025 | 41,89 | 43,00 | 41,89 | 42,45 | -0,07% | 46.492,00 |
| 02.05.2025 | 42,16 | 42,90 | 41,94 | 42,48 | 2,19% | 66.514,00 |
| 01.05.2025 | 41,08 | 41,80 | 40,45 | 41,57 | 1,86% | 56.564,00 |
| 30.04.2025 | 40,61 | 41,04 | 39,84 | 40,81 | -1,28% | 77.952,00 |
| 29.04.2025 | 41,00 | 41,72 | 40,76 | 41,34 | 0,49% | 46.991,00 |
| 28.04.2025 | 41,68 | 41,71 | 40,65 | 41,14 | -0,82% | 59.540,00 |
| 25.04.2025 | 41,59 | 41,84 | 40,90 | 41,48 | -1,80% | 64.837,00 |
| 24.04.2025 | 41,09 | 42,26 | 40,94 | 42,24 | 3,02% | 62.319,00 |
| 23.04.2025 | 42,10 | 42,10 | 40,72 | 41,00 | 1,26% | 71.236,00 |
| 22.04.2025 | 40,22 | 41,38 | 39,33 | 40,49 | 2,20% | 78.804,00 |
| 21.04.2025 | 39,59 | 39,91 | 39,20 | 39,62 | -1,42% | 68.738,00 |
| 17.04.2025 | 39,68 | 40,56 | 39,68 | 40,19 | 1,18% | 87.564,00 |
| 16.04.2025 | 40,60 | 40,60 | 39,17 | 39,72 | -2,31% | 66.146,00 |
| 15.04.2025 | 40,20 | 40,96 | 39,98 | 40,66 | 0,02% | 72.131,00 |
| 14.04.2025 | 41,45 | 41,99 | 40,00 | 40,65 | -1,05% | 95.610,00 |
| 11.04.2025 | 40,45 | 41,19 | 39,67 | 41,08 | 1,56% | 60.078,00 |
| 10.04.2025 | 41,01 | 41,01 | 39,47 | 40,45 | -3,32% | 94.980,00 |
| 09.04.2025 | 38,75 | 42,57 | 38,62 | 41,84 | 7,31% | 163.535,00 |
| 08.04.2025 | 40,34 | 40,69 | 38,54 | 38,99 | -1,57% | 153.406,00 |
| 07.04.2025 | 38,29 | 41,24 | 37,40 | 39,61 | -0,50% | 120.704,00 |
| 04.04.2025 | 39,05 | 40,19 | 37,91 | 39,81 | -1,53% | 191.119,00 |
| 03.04.2025 | 41,59 | 42,69 | 40,22 | 40,43 | -7,16% | 158.218,00 |
| 02.04.2025 | 42,38 | 43,85 | 42,14 | 43,55 | 1,40% | 136.602,00 |
| 01.04.2025 | 42,07 | 43,21 | 41,75 | 42,95 | 1,37% | 161.124,00 |
| 31.03.2025 | 41,57 | 42,64 | 41,47 | 42,37 | -0,14% | 143.321,00 |
| 28.03.2025 | 43,50 | 44,04 | 42,01 | 42,43 | -2,73% | 79.409,00 |
| 27.03.2025 | 44,77 | 44,82 | 43,21 | 43,62 | -2,39% | 114.147,00 |
| 26.03.2025 | 43,35 | 44,82 | 43,23 | 44,69 | 1,89% | 154.828,00 |
| 25.03.2025 | 44,28 | 45,08 | 43,20 | 43,86 | -0,99% | 117.312,00 |
| 24.03.2025 | 43,86 | 44,37 | 43,54 | 44,30 | 3,60% | 98.532,00 |
| 21.03.2025 | 43,78 | 44,27 | 42,34 | 42,76 | -3,72% | 479.424,00 |
| 20.03.2025 | 44,01 | 45,29 | 44,01 | 44,41 | -0,22% | 100.540,00 |
| 19.03.2025 | 44,45 | 44,83 | 43,72 | 44,51 | 0,04% | 129.697,00 |
| 18.03.2025 | 44,05 | 44,88 | 43,39 | 44,49 | -0,07% | 147.749,00 |
| 17.03.2025 | 45,31 | 45,73 | 43,31 | 44,52 | -0,40% | 211.830,00 |
| 14.03.2025 | 44,35 | 45,07 | 43,69 | 44,70 | 1,50% | 184.020,00 |
| 13.03.2025 | 45,52 | 46,16 | 43,68 | 44,04 | -3,29% | 164.582,00 |
| 12.03.2025 | 46,82 | 47,25 | 45,50 | 45,54 | -1,51% | 101.003,00 |
| 11.03.2025 | 47,50 | 48,34 | 45,17 | 46,24 | -1,34% | 182.622,00 |
| 10.03.2025 | 47,55 | 49,00 | 46,21 | 46,87 | -1,99% | 264.548,00 |
| 07.03.2025 | 46,44 | 48,00 | 45,80 | 47,82 | 2,91% | 268.153,00 |
| 06.03.2025 | 43,83 | 47,48 | 41,38 | 46,47 | -15,31% | 643.164,00 |
| 05.03.2025 | 55,25 | 56,57 | 54,41 | 54,87 | 0,46% | 159.795,00 |
| 04.03.2025 | 54,81 | 55,07 | 53,21 | 54,62 | -1,32% | 149.209,00 |
| 03.03.2025 | 58,28 | 58,49 | 55,00 | 55,35 | -4,44% | 163.154,00 |
| 28.02.2025 | 57,89 | 58,86 | 57,60 | 57,92 | -0,34% | 78.065,00 |
| 27.02.2025 | 58,14 | 58,59 | 56,93 | 58,12 | -0,36% | 77.159,00 |
| 26.02.2025 | 59,58 | 59,63 | 58,03 | 58,33 | -1,55% | 78.429,00 |
| 25.02.2025 | 59,00 | 59,88 | 58,33 | 59,25 | 1,96% | 82.507,00 |
| 24.02.2025 | 60,44 | 60,44 | 58,11 | 58,11 | -3,33% | 79.476,00 |
| 21.02.2025 | 61,72 | 61,72 | 58,79 | 60,11 | -1,30% | 117.566,00 |
| 20.02.2025 | 62,12 | 62,23 | 60,61 | 60,90 | -2,59% | 148.110,00 |
| 19.02.2025 | 62,05 | 62,75 | 61,30 | 62,52 | 0,53% | 118.650,00 |
| 18.02.2025 | 62,50 | 63,18 | 61,46 | 62,19 | -0,97% | 137.615,00 |
| 14.02.2025 | 64,41 | 64,70 | 62,70 | 62,80 | -1,49% | 65.951,00 |
| 13.02.2025 | 63,94 | 64,50 | 62,21 | 63,75 | 0,05% | 97.311,00 |
| 12.02.2025 | 64,59 | 65,33 | 63,51 | 63,72 | -3,21% | 99.251,00 |
| 11.02.2025 | 65,21 | 66,93 | 64,78 | 65,83 | 0,86% | 83.639,00 |
| 10.02.2025 | 66,15 | 66,15 | 64,56 | 65,27 | 0,26% | 70.680,00 |
| 07.02.2025 | 65,33 | 66,11 | 64,56 | 65,10 | -0,64% | 71.992,00 |
| 06.02.2025 | 65,49 | 65,69 | 65,24 | 65,52 | 0,26% | 50.526,00 |
| 05.02.2025 | 65,58 | 66,12 | 64,93 | 65,35 | -0,21% | 65.064,00 |
| 04.02.2025 | 64,25 | 66,03 | 63,72 | 65,49 | 2,06% | 59.042,00 |
| 03.02.2025 | 64,70 | 65,36 | 63,83 | 64,17 | -2,73% | 61.159,00 |
| 31.01.2025 | 68,18 | 68,33 | 65,14 | 65,97 | -3,85% | 116.488,00 |
| 30.01.2025 | 69,56 | 70,06 | 68,59 | 68,61 | 0,73% | 162.475,00 |
| 29.01.2025 | 67,95 | 68,55 | 67,51 | 68,11 | 0,86% | 84.361,00 |
| 28.01.2025 | 66,07 | 67,85 | 66,07 | 67,53 | 1,43% | 55.475,00 |
| 27.01.2025 | 66,44 | 67,26 | 65,88 | 66,58 | -0,46% | 133.617,00 |
| 24.01.2025 | 68,88 | 69,06 | 66,52 | 66,89 | -3,31% | 83.305,00 |
| 23.01.2025 | 68,56 | 69,46 | 67,98 | 69,18 | 0,93% | 70.983,00 |
| 22.01.2025 | 68,05 | 68,75 | 67,39 | 68,54 | 0,78% | 203.172,00 |
| 21.01.2025 | 68,39 | 69,20 | 67,95 | 68,01 | 0,16% | 82.736,00 |
| 17.01.2025 | 69,02 | 69,15 | 67,34 | 67,90 | -0,32% | 40.420,00 |
| 16.01.2025 | 68,52 | 68,52 | 67,21 | 68,12 | 0,50% | 69.780,00 |
| 15.01.2025 | 67,03 | 67,78 | 66,21 | 67,78 | 3,12% | 71.766,00 |
| 14.01.2025 | 64,42 | 65,75 | 64,30 | 65,73 | 2,94% | 55.821,00 |
| 13.01.2025 | 62,63 | 63,88 | 62,25 | 63,85 | 0,92% | 50.670,00 |
| 10.01.2025 | 64,75 | 64,75 | 62,31 | 63,27 | -2,86% | 96.455,00 |
| 08.01.2025 | 65,09 | 65,70 | 64,39 | 65,13 | -0,31% | 68.391,00 |
| 07.01.2025 | 66,85 | 67,00 | 65,00 | 65,33 | -1,55% | 60.891,00 |
| 06.01.2025 | 67,77 | 67,77 | 66,33 | 66,36 | -0,76% | 62.507,00 |
| 03.01.2025 | 65,89 | 66,98 | 65,89 | 66,87 | 1,60% | 50.137,00 |
| 02.01.2025 | 66,20 | 66,69 | 65,40 | 65,82 | 0,70% | 76.123,00 |
| 31.12.2024 | 65,70 | 66,65 | 65,20 | 65,36 | 0,29% | 60.126,00 |
| 30.12.2024 | 64,57 | 65,71 | 64,55 | 65,17 | -0,81% | 32.182,00 |
| 27.12.2024 | 67,44 | 67,46 | 65,13 | 65,70 | -2,90% | 49.421,00 |
| 26.12.2024 | 67,19 | 67,93 | 64,84 | 67,66 | 0,16% | 175.011,00 |
| 24.12.2024 | 66,19 | 67,55 | 66,19 | 67,55 | 1,73% | 21.938,00 |
| 23.12.2024 | 66,63 | 67,52 | 66,17 | 66,40 | -0,95% | 74.917,00 |
| 20.12.2024 | 66,15 | 68,74 | 66,15 | 67,04 | -0,19% | 130.392,00 |
| 19.12.2024 | 70,54 | 70,54 | 66,63 | 67,17 | -0,71% | 72.458,00 |
| 18.12.2024 | 70,97 | 71,28 | 67,35 | 67,65 | -2,87% | 105.749,00 |
| 17.12.2024 | 71,49 | 72,44 | 69,37 | 69,65 | -2,86% | 64.297,00 |
| 16.12.2024 | 71,40 | 72,80 | 71,40 | 71,70 | 0,42% | 61.785,00 |
| 13.12.2024 | 71,76 | 72,03 | 71,24 | 71,40 | -0,45% | 77.522,00 |