54,320$
-0,09%
Echtzeit-Aktienkurs Miller Industries
Bid:
Ask:
Aktienkurse zur Miller Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.06.2026 | 48,95 | 49,41 | 48,56 | 49,06 | 0,93% | 43.009,00 |
| 12.06.2026 | 49,18 | 49,61 | 48,61 | 48,61 | -0,33% | 36.981,00 |
| 11.06.2026 | 47,95 | 49,01 | 47,65 | 48,77 | 2,03% | 57.641,00 |
| 10.06.2026 | 49,20 | 49,20 | 47,78 | 47,80 | -2,13% | 63.691,00 |
| 09.06.2026 | 48,36 | 48,96 | 47,87 | 48,84 | 2,03% | 68.269,00 |
| 08.06.2026 | 48,02 | 49,33 | 47,87 | 47,87 | 0,82% | 71.972,00 |
| 05.06.2026 | 48,48 | 48,79 | 47,48 | 47,48 | -2,18% | 41.332,00 |
| 04.06.2026 | 48,66 | 48,81 | 47,77 | 48,54 | 1,25% | 50.614,00 |
| 03.06.2026 | 48,55 | 49,04 | 47,53 | 47,94 | -1,74% | 61.421,00 |
| 02.06.2026 | 46,95 | 48,79 | 46,67 | 48,79 | 3,54% | 61.314,00 |
| 01.06.2026 | 47,66 | 47,83 | 46,77 | 47,12 | -1,65% | 74.166,00 |
| 29.05.2026 | 48,64 | 48,96 | 47,91 | 47,91 | -1,90% | 71.051,00 |
| 28.05.2026 | 48,14 | 48,90 | 48,00 | 48,84 | 0,74% | 74.714,00 |
| 27.05.2026 | 47,57 | 48,50 | 47,37 | 48,48 | 2,58% | 69.027,00 |
| 26.05.2026 | 46,75 | 47,49 | 46,29 | 47,26 | 1,50% | 62.678,00 |
| 22.05.2026 | 46,53 | 47,67 | 46,48 | 46,56 | 0,37% | 50.129,00 |
| 21.05.2026 | 45,91 | 46,48 | 45,26 | 46,39 | 0,02% | 77.936,00 |
| 20.05.2026 | 46,56 | 47,28 | 46,16 | 46,38 | -0,41% | 103.339,00 |
| 19.05.2026 | 46,71 | 47,25 | 45,99 | 46,57 | -0,81% | 102.271,00 |
| 18.05.2026 | 46,65 | 47,86 | 46,65 | 46,95 | 0,45% | 67.059,00 |
| 15.05.2026 | 46,77 | 47,12 | 46,18 | 46,74 | -1,23% | 108.757,00 |
| 14.05.2026 | 46,95 | 48,09 | 46,95 | 47,32 | 0,77% | 128.316,00 |
| 13.05.2026 | 46,53 | 47,69 | 46,53 | 46,96 | 0,49% | 126.986,00 |
| 12.05.2026 | 48,02 | 48,02 | 46,72 | 46,73 | -2,69% | 94.625,00 |
| 11.05.2026 | 48,20 | 48,60 | 47,34 | 48,02 | -0,10% | 81.945,00 |
| 08.05.2026 | 47,71 | 48,81 | 47,48 | 48,07 | 0,80% | 69.687,00 |
| 07.05.2026 | 48,59 | 49,43 | 45,66 | 47,69 | -2,41% | 123.852,00 |
| 06.05.2026 | 49,80 | 49,89 | 47,84 | 48,87 | -1,67% | 130.973,00 |
| 05.05.2026 | 47,51 | 49,70 | 47,51 | 49,70 | 4,41% | 60.333,00 |
| 04.05.2026 | 47,78 | 48,22 | 46,93 | 47,60 | -0,48% | 64.114,00 |
| 01.05.2026 | 48,08 | 48,82 | 47,00 | 47,83 | -0,33% | 145.193,00 |