70,140$
2,84%
Echtzeit-Aktienkurs Mueller Industries
Bid:
Ask:
Aktienkurse zur Mueller Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 69,92 | 70,58 | 68,74 | 70,13 | 2,83% | 830.526,00 |
| 25.07.2024 | 65,97 | 68,94 | 65,96 | 68,20 | 3,92% | 935.799,00 |
| 24.07.2024 | 66,66 | 67,78 | 65,41 | 65,63 | -1,88% | 1.038.466,00 |
| 23.07.2024 | 63,12 | 67,82 | 62,56 | 66,89 | 3,95% | 1.165.374,00 |
| 22.07.2024 | 63,26 | 64,43 | 62,39 | 64,35 | 2,42% | 540.655,00 |
| 19.07.2024 | 63,44 | 64,02 | 62,72 | 62,83 | -0,93% | 685.846,00 |
| 18.07.2024 | 64,14 | 65,11 | 63,07 | 63,42 | -1,60% | 526.879,00 |
| 17.07.2024 | 63,66 | 65,45 | 63,66 | 64,45 | 0,39% | 981.963,00 |
| 16.07.2024 | 62,07 | 64,60 | 61,48 | 64,20 | 4,46% | 918.354,00 |
| 15.07.2024 | 60,38 | 62,37 | 60,35 | 61,46 | 2,60% | 653.112,00 |
| 12.07.2024 | 60,01 | 60,87 | 59,70 | 59,90 | 1,01% | 548.768,00 |
| 11.07.2024 | 58,42 | 59,91 | 58,31 | 59,30 | 3,58% | 525.908,00 |
| 10.07.2024 | 56,07 | 57,58 | 56,07 | 57,25 | 2,73% | 518.938,00 |
| 09.07.2024 | 56,35 | 56,58 | 55,72 | 55,73 | -1,36% | 534.560,00 |
| 08.07.2024 | 57,15 | 57,45 | 56,34 | 56,50 | -0,26% | 540.705,00 |
| 05.07.2024 | 56,71 | 56,91 | 55,73 | 56,65 | -0,32% | 352.619,00 |
| 03.07.2024 | 57,11 | 57,48 | 56,71 | 56,83 | -0,23% | 246.882,00 |
| 02.07.2024 | 56,12 | 57,53 | 56,10 | 56,96 | 1,55% | 523.699,00 |
| 01.07.2024 | 57,05 | 57,19 | 55,20 | 56,09 | -1,49% | 488.318,00 |
| 28.06.2024 | 57,21 | 57,92 | 56,48 | 56,94 | 0,67% | 3.147.175,00 |
| 27.06.2024 | 56,26 | 56,66 | 56,05 | 56,56 | 1,22% | 484.078,00 |
| 26.06.2024 | 56,52 | 56,82 | 55,79 | 55,88 | -1,93% | 716.356,00 |
| 25.06.2024 | 56,50 | 57,02 | 55,92 | 56,98 | 0,58% | 721.498,00 |
| 24.06.2024 | 56,03 | 56,96 | 55,72 | 56,65 | 1,74% | 575.081,00 |
| 21.06.2024 | 55,39 | 55,91 | 54,31 | 55,68 | 0,43% | 3.121.302,00 |
| 20.06.2024 | 54,60 | 56,40 | 54,58 | 55,44 | 0,47% | 594.095,00 |
| 18.06.2024 | 55,00 | 55,60 | 54,57 | 55,18 | 0,07% | 571.641,00 |
| 17.06.2024 | 54,70 | 55,41 | 54,01 | 55,14 | 0,46% | 602.919,00 |
| 14.06.2024 | 55,67 | 55,67 | 54,13 | 54,89 | -3,02% | 612.450,00 |
| 13.06.2024 | 55,54 | 56,65 | 55,33 | 56,60 | 1,42% | 616.067,00 |
| 12.06.2024 | 55,65 | 56,50 | 55,02 | 55,81 | 3,08% | 609.003,00 |
| 11.06.2024 | 54,47 | 54,73 | 53,53 | 54,14 | -1,44% | 558.548,00 |
| 10.06.2024 | 54,78 | 55,43 | 54,39 | 54,93 | -0,72% | 660.371,00 |
| 07.06.2024 | 55,48 | 55,98 | 54,97 | 55,33 | -1,32% | 495.864,00 |
| 06.06.2024 | 56,36 | 56,93 | 55,65 | 56,07 | -0,99% | 535.198,00 |
| 05.06.2024 | 56,34 | 56,94 | 56,00 | 56,63 | 0,89% | 327.423,00 |
| 04.06.2024 | 56,93 | 57,45 | 55,84 | 56,13 | -1,94% | 448.188,00 |
| 03.06.2024 | 59,10 | 59,16 | 56,90 | 57,24 | -2,83% | 505.055,00 |
| 31.05.2024 | 58,51 | 59,08 | 57,76 | 58,91 | 1,13% | 688.330,00 |
| 30.05.2024 | 56,95 | 58,31 | 56,95 | 58,25 | 2,77% | 655.752,00 |
| 29.05.2024 | 56,12 | 56,83 | 55,50 | 56,68 | -0,26% | 497.464,00 |
| 28.05.2024 | 59,30 | 59,30 | 56,73 | 56,83 | -3,84% | 516.097,00 |
| 24.05.2024 | 58,68 | 59,12 | 58,11 | 59,10 | 1,44% | 467.245,00 |
| 23.05.2024 | 58,63 | 58,66 | 57,80 | 58,26 | -0,19% | 436.664,00 |
| 22.05.2024 | 58,71 | 59,16 | 58,12 | 58,37 | -0,92% | 428.481,00 |
| 21.05.2024 | 58,24 | 58,92 | 58,12 | 58,91 | 0,87% | 516.358,00 |
| 20.05.2024 | 57,47 | 58,59 | 57,19 | 58,40 | 1,55% | 559.417,00 |
| 17.05.2024 | 58,48 | 58,48 | 57,32 | 57,51 | -1,30% | 730.870,00 |
| 16.05.2024 | 58,89 | 58,99 | 57,63 | 58,27 | -1,37% | 675.626,00 |
| 15.05.2024 | 60,04 | 60,31 | 58,82 | 59,08 | -0,71% | 741.707,00 |
| 14.05.2024 | 59,16 | 59,85 | 58,51 | 59,50 | 2,11% | 651.839,00 |
| 13.05.2024 | 59,71 | 59,76 | 58,26 | 58,27 | -1,69% | 461.982,00 |
| 10.05.2024 | 59,00 | 59,35 | 58,45 | 59,27 | 0,70% | 387.772,00 |
| 09.05.2024 | 58,40 | 58,98 | 58,13 | 58,86 | 0,91% | 435.779,00 |
| 08.05.2024 | 58,32 | 58,80 | 57,74 | 58,33 | -0,55% | 400.961,00 |
| 07.05.2024 | 58,18 | 59,33 | 58,12 | 58,65 | 1,12% | 538.801,00 |
| 06.05.2024 | 57,25 | 58,27 | 57,25 | 58,00 | 2,09% | 442.658,00 |
| 03.05.2024 | 57,82 | 58,40 | 56,55 | 56,81 | -0,12% | 482.666,00 |
| 02.05.2024 | 56,59 | 56,96 | 55,63 | 56,88 | 1,41% | 493.723,00 |
| 01.05.2024 | 56,06 | 57,04 | 55,83 | 56,09 | 0,48% | 690.233,00 |
| 30.04.2024 | 57,51 | 57,58 | 55,75 | 55,82 | -3,87% | 766.388,00 |
| 29.04.2024 | 57,53 | 58,35 | 56,77 | 58,07 | 1,29% | 715.321,00 |
| 26.04.2024 | 58,65 | 58,93 | 56,86 | 57,33 | -1,85% | 687.379,00 |
| 25.04.2024 | 57,44 | 58,96 | 57,04 | 58,41 | 0,78% | 1.149.428,00 |
| 24.04.2024 | 57,60 | 59,59 | 56,94 | 57,96 | 0,91% | 1.581.059,00 |
| 23.04.2024 | 54,45 | 57,65 | 54,09 | 57,44 | 7,28% | 1.276.327,00 |
| 22.04.2024 | 53,14 | 53,86 | 52,22 | 53,54 | 2,41% | 620.217,00 |
| 19.04.2024 | 52,10 | 53,08 | 51,98 | 52,28 | -0,08% | 1.216.643,00 |
| 18.04.2024 | 52,12 | 53,30 | 52,09 | 52,32 | 0,67% | 665.817,00 |
| 17.04.2024 | 52,71 | 52,98 | 51,81 | 51,97 | -0,23% | 753.710,00 |
| 16.04.2024 | 51,47 | 52,35 | 50,85 | 52,09 | 0,66% | 492.386,00 |
| 15.04.2024 | 52,24 | 52,48 | 51,24 | 51,75 | 0,06% | 377.927,00 |
| 12.04.2024 | 51,93 | 52,21 | 51,38 | 51,72 | -1,01% | 387.347,00 |
| 11.04.2024 | 51,80 | 52,44 | 51,34 | 52,25 | 1,04% | 439.378,00 |
| 10.04.2024 | 52,84 | 53,24 | 51,51 | 51,71 | -4,17% | 562.276,00 |
| 09.04.2024 | 54,19 | 54,39 | 53,12 | 53,96 | -0,09% | 393.187,00 |
| 08.04.2024 | 54,11 | 54,44 | 53,61 | 54,01 | 0,30% | 434.337,00 |
| 05.04.2024 | 52,87 | 53,89 | 52,87 | 53,85 | 2,01% | 403.429,00 |
| 04.04.2024 | 53,71 | 53,92 | 52,55 | 52,79 | -0,77% | 457.863,00 |
| 03.04.2024 | 51,96 | 53,59 | 51,88 | 53,20 | 1,82% | 512.949,00 |
| 02.04.2024 | 53,05 | 53,05 | 51,70 | 52,25 | -2,41% | 625.722,00 |
| 01.04.2024 | 54,26 | 54,34 | 53,14 | 53,54 | -0,72% | 481.387,00 |
| 28.03.2024 | 53,54 | 54,64 | 53,21 | 53,93 | 0,99% | 637.379,00 |
| 27.03.2024 | 53,15 | 53,52 | 52,78 | 53,40 | 0,93% | 732.889,00 |
| 26.03.2024 | 53,42 | 53,61 | 52,79 | 52,91 | -0,55% | 428.840,00 |
| 25.03.2024 | 54,11 | 54,35 | 53,19 | 53,20 | -1,44% | 357.857,00 |
| 22.03.2024 | 54,15 | 54,29 | 53,72 | 53,98 | -0,42% | 336.471,00 |
| 21.03.2024 | 52,99 | 54,39 | 52,81 | 54,21 | 3,00% | 626.192,00 |
| 20.03.2024 | 52,20 | 52,69 | 51,74 | 52,63 | 0,69% | 700.140,00 |
| 19.03.2024 | 52,12 | 52,66 | 52,04 | 52,27 | 0,00% | 563.318,00 |
| 18.03.2024 | 52,50 | 52,95 | 52,18 | 52,27 | -0,25% | 551.079,00 |
| 15.03.2024 | 51,28 | 52,60 | 51,28 | 52,40 | 1,85% | 3.999.643,00 |
| 14.03.2024 | 51,59 | 51,69 | 50,84 | 51,45 | -0,85% | 481.121,00 |
| 13.03.2024 | 51,86 | 52,09 | 51,27 | 51,89 | 0,06% | 648.869,00 |
| 12.03.2024 | 51,90 | 51,92 | 50,97 | 51,86 | -0,17% | 476.556,00 |
| 11.03.2024 | 51,85 | 52,22 | 51,46 | 51,95 | 0,37% | 853.962,00 |
| 08.03.2024 | 52,32 | 52,72 | 51,15 | 51,76 | -0,15% | 774.893,00 |
| 07.03.2024 | 50,81 | 51,95 | 50,75 | 51,84 | 2,86% | 621.136,00 |
| 06.03.2024 | 51,30 | 51,49 | 49,95 | 50,40 | -1,02% | 527.415,00 |
| 05.03.2024 | 51,20 | 51,88 | 50,63 | 50,92 | -1,83% | 538.332,00 |