44,790$
-13,98%
Echtzeit-Aktienkurs Miller Industries
Bid:
Ask:
Aktienkurse zur Miller Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 47,98 | 50,08 | 44,23 | 45,06 | -13,46% | 170.587,00 |
| 04.11.2026 | 52,91 | 54,00 | 51,41 | 52,07 | -0,33% | 92.528,00 |
| 03.11.2026 | 52,33 | 53,38 | 51,85 | 52,24 | 0,87% | 65.944,00 |
| 02.11.2026 | 51,81 | 53,24 | 51,35 | 51,79 | 1,89% | 100.494,00 |
| 30.10.2026 | 51,50 | 52,10 | 50,42 | 50,83 | -2,49% | 61.323,00 |
| 29.10.2026 | 52,00 | 52,93 | 51,12 | 52,13 | 0,75% | 54.063,00 |
| 28.10.2026 | 51,68 | 51,98 | 50,90 | 51,74 | 0,12% | 53.884,00 |
| 27.10.2026 | 52,21 | 52,21 | 51,34 | 51,68 | 0,43% | 34.329,00 |
| 26.10.2026 | 52,23 | 52,23 | 51,40 | 51,46 | -0,02% | 37.047,00 |
| 23.10.2026 | 51,84 | 51,84 | 50,52 | 51,47 | -1,57% | 58.132,00 |
| 22.10.2026 | 53,18 | 53,18 | 51,86 | 52,29 | -0,93% | 89.073,00 |
| 21.10.2026 | 51,85 | 52,78 | 51,70 | 52,78 | 0,94% | 131.738,00 |
| 20.10.2026 | 51,55 | 52,46 | 51,22 | 52,29 | 1,61% | 101.130,00 |
| 19.10.2026 | 52,06 | 52,06 | 51,16 | 51,46 | -0,02% | 126.445,00 |
| 16.10.2026 | 51,90 | 52,38 | 51,03 | 51,47 | 0,39% | 58.336,00 |
| 15.10.2026 | 51,67 | 52,64 | 51,02 | 51,27 | -1,16% | 63.605,00 |
| 14.10.2026 | 53,15 | 53,66 | 51,76 | 51,87 | -2,59% | 77.830,00 |
| 13.10.2026 | 52,88 | 53,76 | 52,61 | 53,25 | 1,18% | 47.275,00 |
| 12.10.2026 | 52,40 | 53,08 | 52,23 | 52,63 | 0,32% | 63.025,00 |
| 09.10.2026 | 52,87 | 53,99 | 52,29 | 52,46 | -0,64% | 27.304,00 |
| 08.10.2026 | 52,56 | 52,92 | 52,00 | 52,80 | -0,47% | 74.156,00 |
| 07.10.2026 | 54,23 | 54,43 | 52,31 | 53,05 | -1,98% | 54.495,00 |
| 06.10.2026 | 54,70 | 54,70 | 53,91 | 54,12 | -0,33% | 39.335,00 |
| 05.10.2026 | 54,83 | 54,83 | 52,82 | 54,30 | -0,17% | 96.719,00 |
| 02.10.2026 | 53,83 | 54,41 | 53,83 | 54,39 | 2,26% | 50.088,00 |
| 01.10.2026 | 52,53 | 53,46 | 51,51 | 53,19 | 1,10% | 46.189,00 |
| 30.09.2026 | 53,71 | 53,71 | 52,25 | 52,61 | -1,63% | 61.641,00 |
| 29.09.2026 | 52,82 | 54,59 | 52,82 | 53,48 | -1,02% | 47.727,00 |
| 28.09.2026 | 54,28 | 54,40 | 53,28 | 54,03 | -0,02% | 79.576,00 |
| 25.09.2026 | 53,94 | 54,52 | 53,60 | 54,04 | 0,37% | 91.151,00 |
| 24.09.2026 | 54,31 | 54,43 | 53,18 | 53,84 | -0,65% | 83.557,00 |
| 23.09.2026 | 54,20 | 54,63 | 53,55 | 54,19 | -0,33% | 142.517,00 |
| 22.09.2026 | 54,64 | 55,09 | 53,86 | 54,37 | 0,55% | 72.036,00 |
| 21.09.2026 | 54,22 | 54,60 | 53,51 | 54,07 | 0,33% | 39.143,00 |
| 18.09.2026 | 55,55 | 55,80 | 52,67 | 53,89 | -2,90% | 236.488,00 |
| 17.09.2026 | 55,34 | 55,94 | 53,35 | 55,50 | 1,85% | 56.217,00 |
| 16.09.2026 | 54,97 | 55,40 | 53,70 | 54,49 | -0,38% | 73.720,00 |
| 15.09.2026 | 54,66 | 54,95 | 53,92 | 54,70 | 0,76% | 89.061,00 |
| 14.09.2026 | 54,09 | 54,72 | 52,63 | 54,29 | -0,79% | 87.935,00 |
| 11.09.2026 | 55,13 | 55,30 | 53,63 | 54,72 | 0,39% | 93.708,00 |
| 10.09.2026 | 54,43 | 54,57 | 52,70 | 54,51 | -0,46% | 76.193,00 |
| 09.09.2026 | 55,41 | 55,99 | 54,09 | 54,76 | -1,46% | 77.225,00 |
| 08.09.2026 | 55,18 | 56,30 | 55,18 | 55,57 | -0,87% | 105.468,00 |
| 04.09.2026 | 55,08 | 56,19 | 55,03 | 56,06 | 1,58% | 81.831,00 |
| 03.09.2026 | 55,72 | 55,72 | 54,21 | 55,19 | -0,07% | 58.522,00 |
| 02.09.2026 | 55,01 | 55,89 | 53,66 | 55,23 | 1,34% | 130.173,00 |
| 01.09.2026 | 55,36 | 55,71 | 54,10 | 54,50 | -2,71% | 76.064,00 |
| 31.08.2026 | 56,43 | 59,70 | 55,35 | 56,02 | -1,25% | 90.618,00 |
| 28.08.2026 | 57,83 | 58,11 | 56,55 | 56,73 | -1,90% | 89.124,00 |
| 27.08.2026 | 56,86 | 57,97 | 56,66 | 57,83 | 1,10% | 81.342,00 |
| 26.08.2026 | 57,50 | 57,85 | 56,36 | 57,20 | 0,00% | 117.453,00 |
| 25.08.2026 | 56,62 | 57,30 | 56,28 | 57,20 | 0,79% | 63.233,00 |
| 24.08.2026 | 57,25 | 57,47 | 56,62 | 56,75 | -0,79% | 92.945,00 |
| 21.08.2026 | 56,24 | 57,68 | 56,24 | 57,20 | 1,45% | 71.927,00 |
| 20.08.2026 | 55,36 | 56,51 | 55,03 | 56,38 | 0,20% | 102.261,00 |
| 19.08.2026 | 56,04 | 57,12 | 56,04 | 56,27 | -0,44% | 115.413,00 |
| 18.08.2026 | 56,37 | 57,09 | 56,10 | 56,52 | -0,18% | 132.499,00 |
| 17.08.2026 | 56,76 | 57,73 | 56,14 | 56,62 | -0,42% | 116.034,00 |
| 14.08.2026 | 56,36 | 57,10 | 56,11 | 56,86 | 0,89% | 82.612,00 |
| 13.08.2026 | 56,96 | 57,76 | 55,43 | 56,36 | -0,42% | 116.342,00 |
| 12.08.2026 | 54,71 | 56,60 | 54,20 | 56,60 | 3,68% | 157.810,00 |
| 11.08.2026 | 53,63 | 54,61 | 53,34 | 54,59 | 2,27% | 101.340,00 |
| 10.08.2026 | 55,36 | 56,27 | 53,02 | 53,38 | -2,13% | 90.614,00 |
| 07.08.2026 | 54,41 | 55,43 | 53,02 | 54,54 | 0,24% | 122.297,00 |
| 06.08.2026 | 55,25 | 56,21 | 51,85 | 54,41 | 7,04% | 182.534,00 |
| 05.08.2026 | 50,53 | 51,55 | 49,57 | 50,83 | 0,02% | 85.130,00 |
| 04.08.2026 | 50,22 | 51,08 | 48,88 | 50,82 | 1,19% | 114.170,00 |
| 03.08.2026 | 50,76 | 51,82 | 50,14 | 50,22 | -0,16% | 67.506,00 |
| 31.07.2026 | 49,78 | 50,65 | 49,41 | 50,30 | 0,74% | 76.127,00 |
| 30.07.2026 | 49,92 | 50,84 | 49,53 | 49,93 | -1,32% | 67.986,00 |
| 29.07.2026 | 51,10 | 51,10 | 50,20 | 50,60 | -1,33% | 71.394,00 |
| 28.07.2026 | 51,31 | 52,13 | 51,03 | 51,28 | 0,06% | 70.129,00 |
| 27.07.2026 | 51,66 | 51,84 | 50,70 | 51,25 | -0,27% | 63.551,00 |
| 24.07.2026 | 50,79 | 52,15 | 50,79 | 51,39 | 0,33% | 65.731,00 |
| 23.07.2026 | 50,18 | 51,30 | 50,18 | 51,22 | 1,23% | 67.880,00 |
| 22.07.2026 | 49,88 | 50,71 | 49,88 | 50,60 | 0,44% | 53.486,00 |
| 21.07.2026 | 49,52 | 52,66 | 48,75 | 50,38 | 1,55% | 69.234,00 |
| 20.07.2026 | 49,67 | 49,67 | 49,22 | 49,61 | -0,06% | 42.862,00 |
| 17.07.2026 | 50,47 | 50,55 | 49,48 | 49,64 | -1,78% | 66.619,00 |
| 16.07.2026 | 49,41 | 50,77 | 49,04 | 50,54 | 2,60% | 53.018,00 |
| 15.07.2026 | 49,14 | 50,00 | 49,00 | 49,26 | 0,49% | 65.842,00 |
| 14.07.2026 | 49,08 | 49,50 | 48,57 | 49,02 | 0,45% | 104.403,00 |
| 13.07.2026 | 48,99 | 49,42 | 48,80 | 48,80 | -0,39% | 51.700,00 |
| 10.07.2026 | 47,97 | 49,33 | 47,97 | 48,99 | 1,53% | 59.001,00 |
| 09.07.2026 | 47,77 | 48,98 | 47,57 | 48,25 | 0,65% | 52.668,00 |
| 08.07.2026 | 47,47 | 49,07 | 46,76 | 47,94 | 0,29% | 59.263,00 |
| 07.07.2026 | 49,58 | 49,58 | 47,66 | 47,80 | -2,81% | 46.763,00 |
| 06.07.2026 | 49,17 | 50,51 | 48,38 | 49,18 | 0,35% | 51.153,00 |
| 02.07.2026 | 51,49 | 51,49 | 48,72 | 49,01 | -3,77% | 65.060,00 |
| 01.07.2026 | 51,13 | 51,40 | 50,38 | 50,93 | -0,43% | 66.510,00 |
| 30.06.2026 | 52,43 | 52,57 | 50,72 | 51,15 | -2,35% | 71.235,00 |
| 29.06.2026 | 52,60 | 52,77 | 50,72 | 52,38 | -1,04% | 78.496,00 |
| 26.06.2026 | 52,02 | 52,93 | 51,35 | 52,93 | 1,15% | 315.886,00 |
| 25.06.2026 | 50,70 | 52,62 | 50,70 | 52,33 | 3,03% | 87.512,00 |
| 24.06.2026 | 49,90 | 51,16 | 49,39 | 50,79 | 2,38% | 148.547,00 |
| 23.06.2026 | 49,69 | 50,35 | 49,25 | 49,61 | -0,24% | 86.212,00 |
| 22.06.2026 | 49,74 | 50,36 | 49,20 | 49,73 | -0,08% | 71.122,00 |
| 18.06.2026 | 49,02 | 50,19 | 48,27 | 49,77 | 2,26% | 99.877,00 |
| 17.06.2026 | 49,20 | 49,63 | 47,93 | 48,67 | -0,90% | 77.205,00 |
| 16.06.2026 | 49,30 | 49,88 | 48,68 | 49,11 | 0,10% | 61.231,00 |