73,960$
-0,32%
Echtzeit-Aktienkurs Mueller Industries
Bid:
Ask:
Aktienkurse zur Mueller Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 74,40 | 74,99 | 73,43 | 74,00 | -0,27% | 468.478,00 |
| 16.10.2024 | 73,61 | 74,83 | 73,37 | 74,20 | 1,84% | 860.993,00 |
| 15.10.2024 | 73,38 | 74,12 | 72,83 | 72,86 | -0,76% | 531.395,00 |
| 14.10.2024 | 72,67 | 73,80 | 72,40 | 73,42 | 0,80% | 566.852,00 |
| 11.10.2024 | 71,63 | 73,28 | 71,63 | 72,84 | 2,30% | 446.047,00 |
| 10.10.2024 | 71,50 | 71,60 | 69,48 | 71,20 | -1,45% | 831.078,00 |
| 09.10.2024 | 72,27 | 72,83 | 72,02 | 72,25 | 0,43% | 718.085,00 |
| 08.10.2024 | 71,90 | 72,35 | 70,87 | 71,94 | 0,07% | 569.881,00 |
| 07.10.2024 | 71,86 | 72,15 | 70,99 | 71,89 | -1,03% | 399.072,00 |
| 04.10.2024 | 73,16 | 73,30 | 72,04 | 72,64 | 1,20% | 426.617,00 |
| 03.10.2024 | 72,02 | 72,56 | 71,16 | 71,78 | -0,60% | 523.697,00 |
| 02.10.2024 | 72,48 | 73,14 | 72,07 | 72,21 | -1,06% | 503.753,00 |
| 01.10.2024 | 73,88 | 74,23 | 72,17 | 72,98 | -1,51% | 632.851,00 |
| 30.09.2024 | 72,10 | 74,11 | 71,95 | 74,10 | 2,77% | 1.026.197,00 |
| 27.09.2024 | 72,24 | 73,64 | 71,68 | 72,10 | 0,70% | 651.989,00 |
| 26.09.2024 | 71,55 | 72,22 | 70,95 | 71,60 | 1,50% | 741.503,00 |
| 25.09.2024 | 71,57 | 71,70 | 70,35 | 70,54 | -1,25% | 702.961,00 |
| 24.09.2024 | 71,82 | 72,30 | 71,12 | 71,43 | -0,53% | 467.220,00 |
| 23.09.2024 | 72,99 | 73,82 | 71,70 | 71,81 | -1,03% | 619.407,00 |
| 20.09.2024 | 73,46 | 74,47 | 72,52 | 72,56 | -1,49% | 5.770.392,00 |
| 19.09.2024 | 72,91 | 73,74 | 71,83 | 73,66 | 3,83% | 783.162,00 |
| 18.09.2024 | 71,48 | 72,55 | 70,54 | 70,94 | -0,39% | 905.920,00 |
| 17.09.2024 | 71,20 | 72,43 | 70,83 | 71,22 | 1,02% | 699.947,00 |
| 16.09.2024 | 70,52 | 70,73 | 69,66 | 70,50 | 0,34% | 612.825,00 |
| 13.09.2024 | 69,44 | 70,96 | 68,92 | 70,26 | 2,93% | 595.356,00 |
| 12.09.2024 | 67,53 | 68,36 | 66,79 | 68,26 | 1,67% | 505.554,00 |
| 11.09.2024 | 66,80 | 67,41 | 65,24 | 67,14 | 0,01% | 483.721,00 |
| 10.09.2024 | 66,95 | 67,40 | 66,19 | 67,13 | 0,42% | 601.840,00 |
| 09.09.2024 | 66,42 | 67,47 | 66,16 | 66,85 | 1,46% | 642.851,00 |
| 06.09.2024 | 66,81 | 67,80 | 65,72 | 65,89 | -1,47% | 715.704,00 |
| 05.09.2024 | 67,80 | 67,80 | 66,49 | 66,87 | -1,47% | 551.070,00 |
| 04.09.2024 | 67,72 | 68,19 | 66,89 | 67,87 | -1,08% | 748.454,00 |
| 03.09.2024 | 72,05 | 72,83 | 68,30 | 68,61 | -5,64% | 914.773,00 |
| 30.08.2024 | 71,56 | 72,82 | 71,40 | 72,71 | 1,89% | 602.163,00 |
| 29.08.2024 | 70,40 | 71,80 | 70,01 | 71,36 | 1,99% | 453.048,00 |
| 28.08.2024 | 69,79 | 70,72 | 69,65 | 69,97 | 0,26% | 678.834,00 |
| 27.08.2024 | 70,37 | 70,63 | 69,43 | 69,79 | -1,30% | 450.064,00 |
| 26.08.2024 | 71,34 | 71,71 | 70,66 | 70,71 | -0,08% | 536.146,00 |
| 23.08.2024 | 69,69 | 71,27 | 69,11 | 70,77 | 2,39% | 586.343,00 |
| 22.08.2024 | 70,00 | 70,57 | 68,99 | 69,12 | -1,44% | 843.469,00 |
| 21.08.2024 | 68,22 | 70,24 | 68,22 | 70,13 | 3,31% | 769.007,00 |
| 20.08.2024 | 68,80 | 68,94 | 67,82 | 67,88 | -1,62% | 458.131,00 |
| 19.08.2024 | 68,42 | 69,06 | 67,84 | 69,00 | 0,79% | 430.854,00 |
| 16.08.2024 | 68,36 | 69,39 | 67,95 | 68,46 | 0,01% | 749.093,00 |
| 15.08.2024 | 68,92 | 69,55 | 68,22 | 68,45 | 1,53% | 794.924,00 |
| 14.08.2024 | 68,10 | 68,36 | 67,27 | 67,42 | -0,44% | 645.259,00 |
| 13.08.2024 | 67,49 | 68,04 | 66,80 | 67,72 | 1,09% | 699.702,00 |
| 12.08.2024 | 67,97 | 67,97 | 66,43 | 66,99 | -1,64% | 547.880,00 |
| 09.08.2024 | 67,49 | 68,17 | 66,85 | 68,11 | 1,17% | 430.826,00 |
| 08.08.2024 | 67,54 | 67,67 | 66,50 | 67,32 | 1,46% | 560.677,00 |
| 07.08.2024 | 68,97 | 69,60 | 66,22 | 66,35 | -2,24% | 913.064,00 |
| 06.08.2024 | 65,51 | 68,82 | 65,00 | 67,87 | 3,60% | 912.646,00 |
| 05.08.2024 | 62,75 | 66,29 | 62,74 | 65,51 | -2,18% | 824.900,00 |
| 02.08.2024 | 65,89 | 67,21 | 65,00 | 66,97 | -2,43% | 948.164,00 |
| 01.08.2024 | 70,79 | 71,50 | 66,89 | 68,64 | -3,24% | 940.950,00 |
| 31.07.2024 | 70,70 | 72,68 | 69,02 | 70,94 | 0,87% | 975.455,00 |
| 30.07.2024 | 69,49 | 70,75 | 68,77 | 70,33 | 1,99% | 773.983,00 |
| 29.07.2024 | 70,01 | 70,91 | 68,87 | 68,96 | -1,67% | 952.775,00 |
| 26.07.2024 | 69,92 | 70,58 | 68,74 | 70,13 | 2,83% | 831.463,00 |
| 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 |