66,380$
1,31%
Echtzeit-Aktienkurs Miller Industries
Bid:
Ask:
Aktienkurse zur Miller Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 66,70 | 66,98 | 65,05 | 66,19 | 1,02% | 108.284,00 |
| 25.07.2024 | 64,15 | 66,60 | 64,01 | 65,52 | 2,12% | 108.610,00 |
| 24.07.2024 | 65,05 | 66,08 | 63,93 | 64,16 | -2,08% | 89.597,00 |
| 23.07.2024 | 65,20 | 66,31 | 64,46 | 65,52 | 1,20% | 96.646,00 |
| 22.07.2024 | 62,85 | 65,17 | 62,34 | 64,74 | 4,22% | 115.068,00 |
| 19.07.2024 | 61,82 | 63,23 | 61,29 | 62,12 | 0,47% | 77.406,00 |
| 18.07.2024 | 61,89 | 63,57 | 61,34 | 61,83 | -0,96% | 54.250,00 |
| 17.07.2024 | 63,33 | 63,92 | 62,07 | 62,43 | -2,41% | 91.295,00 |
| 16.07.2024 | 61,20 | 64,19 | 61,20 | 63,97 | 5,74% | 146.276,00 |
| 15.07.2024 | 57,95 | 61,15 | 57,90 | 60,50 | 6,14% | 124.424,00 |
| 12.07.2024 | 56,44 | 57,70 | 55,92 | 57,00 | 2,52% | 154.372,00 |
| 11.07.2024 | 56,49 | 57,00 | 55,52 | 55,60 | 0,32% | 182.372,00 |
| 10.07.2024 | 54,50 | 55,62 | 54,05 | 55,42 | 2,48% | 47.767,00 |
| 09.07.2024 | 54,34 | 54,48 | 53,70 | 54,08 | -0,90% | 45.223,00 |
| 08.07.2024 | 53,72 | 54,61 | 53,72 | 54,57 | 2,29% | 71.741,00 |
| 05.07.2024 | 54,23 | 54,43 | 53,03 | 53,35 | -2,43% | 91.287,00 |
| 03.07.2024 | 54,41 | 55,10 | 54,29 | 54,68 | 0,51% | 35.745,00 |
| 02.07.2024 | 54,24 | 54,85 | 53,72 | 54,40 | 0,29% | 86.535,00 |
| 01.07.2024 | 54,99 | 55,28 | 54,16 | 54,24 | -1,42% | 105.554,00 |
| 28.06.2024 | 55,00 | 56,12 | 54,71 | 55,02 | -0,49% | 304.419,00 |
| 27.06.2024 | 55,86 | 56,04 | 55,11 | 55,29 | -0,36% | 62.863,00 |
| 26.06.2024 | 55,45 | 55,91 | 54,31 | 55,49 | -0,56% | 81.262,00 |
| 25.06.2024 | 57,02 | 57,02 | 55,47 | 55,80 | -2,72% | 67.121,00 |
| 24.06.2024 | 56,31 | 58,01 | 56,22 | 57,36 | 2,43% | 90.906,00 |
| 21.06.2024 | 57,07 | 57,60 | 56,00 | 56,00 | -3,33% | 217.966,00 |
| 20.06.2024 | 56,72 | 58,17 | 55,86 | 57,93 | 1,63% | 99.755,00 |
| 18.06.2024 | 58,21 | 58,21 | 56,85 | 57,00 | -1,67% | 110.443,00 |
| 17.06.2024 | 57,32 | 58,28 | 56,44 | 57,97 | 1,58% | 49.832,00 |
| 14.06.2024 | 56,41 | 57,18 | 55,56 | 57,07 | -0,17% | 136.266,00 |
| 13.06.2024 | 59,00 | 59,00 | 57,10 | 57,17 | -3,38% | 47.080,00 |
| 12.06.2024 | 59,21 | 60,48 | 58,67 | 59,17 | 2,46% | 60.756,00 |
| 11.06.2024 | 57,73 | 58,28 | 57,60 | 57,75 | -1,08% | 30.531,00 |
| 10.06.2024 | 56,52 | 58,67 | 56,52 | 58,38 | 2,06% | 52.280,00 |
| 07.06.2024 | 57,34 | 57,51 | 55,97 | 57,20 | -0,95% | 93.776,00 |
| 06.06.2024 | 58,26 | 58,73 | 57,74 | 57,75 | -1,43% | 36.491,00 |
| 05.06.2024 | 57,86 | 58,71 | 57,71 | 58,59 | 1,35% | 35.789,00 |
| 04.06.2024 | 58,20 | 58,38 | 57,06 | 57,81 | -1,57% | 47.275,00 |
| 03.06.2024 | 61,28 | 61,52 | 58,54 | 58,73 | -3,40% | 69.049,00 |
| 31.05.2024 | 59,85 | 61,87 | 59,45 | 60,80 | 2,63% | 130.809,00 |
| 30.05.2024 | 57,84 | 59,52 | 57,80 | 59,24 | 2,54% | 45.272,00 |
| 29.05.2024 | 58,11 | 58,31 | 57,21 | 57,77 | -2,10% | 89.346,00 |
| 28.05.2024 | 59,71 | 59,71 | 58,55 | 59,01 | -0,57% | 59.405,00 |
| 24.05.2024 | 58,57 | 59,43 | 58,19 | 59,35 | 1,40% | 39.050,00 |
| 23.05.2024 | 58,81 | 58,81 | 57,95 | 58,53 | -0,56% | 64.337,00 |
| 22.05.2024 | 59,23 | 59,67 | 58,66 | 58,86 | -0,49% | 42.404,00 |
| 21.05.2024 | 59,49 | 59,49 | 58,27 | 59,15 | -1,07% | 63.267,00 |
| 20.05.2024 | 59,98 | 60,66 | 59,46 | 59,79 | -0,13% | 91.281,00 |
| 17.05.2024 | 60,03 | 60,03 | 59,42 | 59,87 | 0,02% | 48.727,00 |
| 16.05.2024 | 60,68 | 60,68 | 59,40 | 59,86 | -1,27% | 60.194,00 |
| 15.05.2024 | 59,83 | 60,63 | 59,30 | 60,63 | 1,85% | 74.697,00 |
| 14.05.2024 | 58,52 | 59,70 | 57,99 | 59,53 | 2,98% | 72.092,00 |
| 13.05.2024 | 58,14 | 58,49 | 57,41 | 57,81 | 0,02% | 66.768,00 |
| 10.05.2024 | 58,50 | 58,92 | 56,44 | 57,80 | -0,17% | 63.886,00 |
| 09.05.2024 | 56,21 | 60,14 | 56,21 | 57,90 | 4,87% | 165.950,00 |
| 08.05.2024 | 55,25 | 55,70 | 54,64 | 55,21 | -0,20% | 33.927,00 |
| 07.05.2024 | 54,68 | 56,17 | 54,24 | 55,32 | 2,03% | 104.589,00 |
| 06.05.2024 | 53,53 | 54,56 | 53,30 | 54,22 | 2,36% | 79.937,00 |
| 03.05.2024 | 52,76 | 53,46 | 51,30 | 52,97 | 3,72% | 130.317,00 |
| 02.05.2024 | 49,48 | 51,21 | 49,25 | 51,07 | 3,78% | 65.686,00 |
| 01.05.2024 | 48,36 | 49,54 | 48,36 | 49,21 | 1,03% | 59.455,00 |
| 30.04.2024 | 49,23 | 49,23 | 48,34 | 48,71 | -1,34% | 41.134,00 |
| 29.04.2024 | 49,25 | 49,45 | 48,57 | 49,37 | 0,59% | 55.918,00 |
| 26.04.2024 | 49,41 | 49,41 | 48,70 | 49,08 | 0,16% | 20.940,00 |
| 25.04.2024 | 49,30 | 49,70 | 48,61 | 49,00 | -1,45% | 37.357,00 |
| 24.04.2024 | 50,01 | 50,24 | 49,66 | 49,72 | -1,13% | 43.494,00 |
| 23.04.2024 | 49,77 | 50,84 | 49,52 | 50,29 | 0,90% | 48.818,00 |
| 22.04.2024 | 49,01 | 50,07 | 48,91 | 49,84 | 1,32% | 44.812,00 |
| 19.04.2024 | 48,78 | 49,80 | 48,51 | 49,19 | 0,41% | 64.936,00 |
| 18.04.2024 | 49,48 | 49,89 | 48,86 | 48,99 | -0,59% | 51.080,00 |
| 17.04.2024 | 50,87 | 51,00 | 49,24 | 49,28 | -2,38% | 48.766,00 |
| 16.04.2024 | 50,39 | 50,79 | 49,94 | 50,48 | 0,04% | 39.462,00 |
| 15.04.2024 | 50,36 | 50,82 | 50,09 | 50,46 | 0,36% | 40.532,00 |
| 12.04.2024 | 52,19 | 52,19 | 50,19 | 50,28 | -3,77% | 55.704,00 |
| 11.04.2024 | 51,13 | 52,27 | 50,67 | 52,25 | 2,19% | 54.128,00 |
| 10.04.2024 | 52,52 | 53,08 | 51,05 | 51,13 | -3,76% | 62.563,00 |
| 09.04.2024 | 53,30 | 53,60 | 52,59 | 53,13 | 0,23% | 34.342,00 |
| 08.04.2024 | 53,16 | 53,82 | 52,85 | 53,01 | 0,40% | 55.258,00 |
| 05.04.2024 | 52,09 | 53,00 | 51,85 | 52,80 | 1,56% | 55.142,00 |
| 04.04.2024 | 51,50 | 52,88 | 51,22 | 51,99 | 2,63% | 63.451,00 |
| 03.04.2024 | 49,99 | 51,30 | 49,96 | 50,66 | 0,50% | 162.616,00 |
| 02.04.2024 | 49,78 | 51,16 | 49,72 | 50,41 | 1,57% | 64.537,00 |
| 01.04.2024 | 50,10 | 50,46 | 49,37 | 49,63 | -0,94% | 55.190,00 |
| 28.03.2024 | 50,29 | 50,56 | 49,73 | 50,10 | -0,10% | 87.997,00 |
| 27.03.2024 | 49,73 | 50,15 | 49,57 | 50,15 | 1,70% | 44.922,00 |
| 26.03.2024 | 50,19 | 50,45 | 49,03 | 49,31 | -1,34% | 52.162,00 |
| 25.03.2024 | 48,30 | 50,02 | 48,30 | 49,98 | 3,26% | 73.910,00 |
| 22.03.2024 | 48,66 | 48,66 | 48,07 | 48,40 | -0,17% | 48.417,00 |
| 21.03.2024 | 48,43 | 48,94 | 48,28 | 48,48 | 0,52% | 56.958,00 |
| 20.03.2024 | 47,39 | 48,48 | 47,32 | 48,23 | 1,17% | 48.315,00 |
| 19.03.2024 | 47,00 | 47,93 | 47,00 | 47,67 | 0,89% | 51.905,00 |
| 18.03.2024 | 47,37 | 48,08 | 47,25 | 47,25 | -0,65% | 64.619,00 |
| 15.03.2024 | 46,84 | 48,00 | 46,84 | 47,56 | 0,36% | 125.021,00 |
| 14.03.2024 | 48,13 | 48,42 | 47,01 | 47,39 | -1,52% | 63.226,00 |
| 13.03.2024 | 48,04 | 49,00 | 48,01 | 48,12 | -0,02% | 57.519,00 |
| 12.03.2024 | 47,53 | 48,79 | 47,41 | 48,13 | 0,75% | 51.014,00 |
| 11.03.2024 | 48,40 | 48,68 | 47,72 | 47,77 | -0,85% | 42.189,00 |
| 08.03.2024 | 49,98 | 50,19 | 48,03 | 48,18 | -3,54% | 91.998,00 |
| 07.03.2024 | 50,45 | 51,37 | 48,43 | 49,95 | 10,83% | 185.806,00 |
| 06.03.2024 | 45,00 | 45,45 | 44,55 | 45,07 | 0,90% | 86.505,00 |
| 05.03.2024 | 45,64 | 45,98 | 44,54 | 44,67 | -2,17% | 34.058,00 |