105,420$
0,63%
Echtzeit-Aktienkurs Mueller Industries Inc.
Bid:
Ask:
Aktienkurse zur Mueller Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2025 | 105,12 | 107,74 | 104,13 | 105,42 | 0,63% | 1.020.813,00 |
| 29.10.2025 | 104,22 | 106,55 | 103,82 | 104,76 | 0,34% | 819.553,00 |
| 28.10.2025 | 103,91 | 104,70 | 102,70 | 104,41 | 0,67% | 538.640,00 |
| 27.10.2025 | 103,23 | 104,14 | 102,40 | 103,71 | 0,70% | 617.355,00 |
| 24.10.2025 | 104,80 | 105,78 | 102,86 | 102,99 | -1,17% | 719.504,00 |
| 23.10.2025 | 105,33 | 106,28 | 103,58 | 104,21 | 0,00% | 921.359,00 |
| 22.10.2025 | 104,50 | 105,27 | 102,91 | 104,21 | -0,16% | 1.087.231,00 |
| 21.10.2025 | 99,97 | 104,65 | 99,02 | 104,38 | 4,10% | 905.567,00 |
| 20.10.2025 | 99,57 | 100,77 | 99,06 | 100,27 | 1,72% | 589.639,00 |
| 17.10.2025 | 98,41 | 98,96 | 97,59 | 98,57 | 0,00% | 697.419,00 |
| 16.10.2025 | 99,46 | 99,76 | 97,63 | 98,57 | -0,58% | 659.075,00 |
| 15.10.2025 | 100,21 | 100,93 | 97,85 | 99,15 | -0,76% | 548.659,00 |
| 14.10.2025 | 97,05 | 100,85 | 96,87 | 99,91 | 1,73% | 766.071,00 |
| 13.10.2025 | 98,03 | 99,42 | 97,99 | 98,21 | 1,29% | 493.460,00 |
| 10.10.2025 | 98,33 | 99,41 | 96,53 | 96,96 | -1,00% | 1.035.692,00 |
| 09.10.2025 | 100,04 | 100,42 | 97,42 | 97,94 | -2,34% | 674.456,00 |
| 08.10.2025 | 99,35 | 100,43 | 98,79 | 100,29 | 1,63% | 652.581,00 |
| 07.10.2025 | 100,22 | 100,45 | 98,23 | 98,68 | -0,97% | 478.173,00 |
| 06.10.2025 | 100,53 | 101,25 | 99,55 | 99,65 | -0,83% | 665.570,00 |
| 03.10.2025 | 101,06 | 101,54 | 100,24 | 100,48 | -0,07% | 63.927,00 |
| 02.10.2025 | 99,63 | 100,64 | 99,02 | 100,55 | 0,60% | 541.423,00 |
| 01.10.2025 | 100,13 | 100,50 | 99,34 | 99,95 | -1,15% | 521.022,00 |
| 30.09.2025 | 100,29 | 101,46 | 99,94 | 101,11 | 0,84% | 616.299,00 |
| 29.09.2025 | 102,08 | 102,08 | 99,78 | 100,27 | -1,11% | 490.097,00 |
| 26.09.2025 | 100,48 | 101,70 | 100,03 | 101,40 | 1,46% | 535.329,00 |
| 25.09.2025 | 98,69 | 100,41 | 98,24 | 99,94 | 0,32% | 852.203,00 |
| 24.09.2025 | 101,43 | 101,60 | 99,53 | 99,62 | -2,05% | 654.753,00 |
| 23.09.2025 | 101,25 | 102,75 | 101,06 | 101,70 | 0,69% | 839.815,00 |
| 22.09.2025 | 99,63 | 101,33 | 99,14 | 101,00 | 1,34% | 776.711,00 |
| 19.09.2025 | 100,22 | 100,22 | 98,27 | 99,66 | -0,59% | 2.700.683,00 |
| 18.09.2025 | 99,23 | 100,34 | 98,63 | 100,25 | 1,51% | 972.863,00 |
| 17.09.2025 | 98,71 | 100,65 | 98,10 | 98,76 | -0,07% | 1.210.456,00 |
| 16.09.2025 | 98,82 | 99,08 | 97,57 | 98,83 | 0,01% | 966.740,00 |
| 15.09.2025 | 99,40 | 99,92 | 98,61 | 98,82 | -0,14% | 827.234,00 |
| 12.09.2025 | 99,17 | 99,93 | 98,21 | 98,96 | 0,09% | 1.145.850,00 |
| 11.09.2025 | 97,74 | 99,13 | 97,14 | 98,87 | 1,33% | 907.175,00 |
| 10.09.2025 | 95,63 | 97,63 | 95,27 | 97,57 | 2,24% | 1.033.693,00 |
| 09.09.2025 | 97,09 | 97,73 | 94,89 | 95,43 | -1,91% | 793.259,00 |
| 08.09.2025 | 97,69 | 98,01 | 96,87 | 97,29 | -0,26% | 717.351,00 |
| 05.09.2025 | 97,64 | 98,50 | 95,89 | 97,54 | 0,17% | 532.977,00 |
| 04.09.2025 | 95,47 | 97,42 | 95,05 | 97,37 | 2,15% | 754.460,00 |
| 03.09.2025 | 95,60 | 96,26 | 94,62 | 95,32 | -0,38% | 541.015,00 |
| 02.09.2025 | 95,02 | 95,83 | 94,22 | 95,68 | -0,27% | 464.223,00 |
| 29.08.2025 | 96,54 | 96,54 | 95,23 | 95,94 | -0,58% | 690.068,00 |
| 28.08.2025 | 96,60 | 97,00 | 95,96 | 96,50 | -0,04% | 474.391,00 |
| 27.08.2025 | 95,71 | 97,26 | 95,52 | 96,54 | 0,59% | 989.370,00 |
| 26.08.2025 | 94,53 | 96,07 | 94,53 | 95,97 | 1,45% | 636.648,00 |
| 25.08.2025 | 94,21 | 94,94 | 93,97 | 94,60 | 0,26% | 473.716,00 |
| 22.08.2025 | 91,17 | 94,47 | 91,14 | 94,35 | 4,07% | 671.391,00 |
| 21.08.2025 | 91,29 | 91,84 | 89,95 | 90,66 | -1,09% | 918.694,00 |
| 20.08.2025 | 92,40 | 92,45 | 91,19 | 91,66 | -0,99% | 564.909,00 |
| 19.08.2025 | 91,96 | 93,27 | 91,96 | 92,58 | 0,55% | 665.286,00 |
| 18.08.2025 | 92,15 | 92,48 | 91,20 | 92,07 | 0,55% | 856.040,00 |
| 15.08.2025 | 92,78 | 92,94 | 91,01 | 91,57 | -0,64% | 591.326,00 |
| 14.08.2025 | 92,63 | 92,88 | 91,79 | 92,16 | -1,68% | 725.080,00 |
| 13.08.2025 | 93,03 | 93,86 | 92,49 | 93,73 | 1,02% | 726.196,00 |
| 12.08.2025 | 90,29 | 92,83 | 89,65 | 92,78 | 3,12% | 763.889,00 |
| 11.08.2025 | 89,33 | 90,27 | 89,19 | 89,97 | 1,00% | 729.032,00 |
| 08.08.2025 | 88,47 | 89,32 | 88,05 | 89,08 | 0,93% | 569.760,00 |
| 07.08.2025 | 88,00 | 88,39 | 87,27 | 88,26 | 1,06% | 1.117.908,00 |
| 06.08.2025 | 87,38 | 87,43 | 86,05 | 87,33 | -0,06% | 895.840,00 |
| 05.08.2025 | 85,26 | 87,46 | 84,90 | 87,38 | 2,69% | 1.023.773,00 |
| 04.08.2025 | 84,22 | 85,61 | 83,58 | 85,09 | 2,10% | 836.840,00 |
| 01.08.2025 | 84,00 | 84,25 | 82,35 | 83,34 | -2,38% | 1.050.379,00 |
| 31.07.2025 | 87,13 | 88,41 | 85,12 | 85,37 | -2,43% | 1.066.761,00 |
| 30.07.2025 | 88,45 | 88,73 | 86,70 | 87,50 | -0,48% | 1.225.039,00 |
| 29.07.2025 | 88,57 | 89,04 | 87,90 | 87,92 | 0,03% | 1.177.685,00 |
| 28.07.2025 | 88,95 | 89,01 | 87,28 | 87,89 | -0,94% | 936.518,00 |
| 25.07.2025 | 88,40 | 89,01 | 88,28 | 88,72 | 0,48% | 877.210,00 |
| 24.07.2025 | 86,70 | 88,60 | 86,70 | 88,30 | 1,37% | 1.143.667,00 |
| 23.07.2025 | 86,02 | 87,32 | 85,76 | 87,11 | 1,65% | 1.054.778,00 |
| 22.07.2025 | 86,23 | 86,23 | 83,41 | 85,70 | 2,73% | 1.265.480,00 |
| 21.07.2025 | 84,43 | 84,86 | 83,39 | 83,42 | -1,25% | 1.067.661,00 |
| 18.07.2025 | 86,07 | 86,33 | 83,81 | 84,48 | -1,56% | 790.669,00 |
| 17.07.2025 | 85,35 | 86,43 | 84,73 | 85,82 | 1,04% | 1.316.019,00 |
| 16.07.2025 | 84,55 | 85,23 | 83,50 | 84,94 | 0,41% | 731.227,00 |
| 15.07.2025 | 86,23 | 86,38 | 84,51 | 84,59 | -1,49% | 826.664,00 |
| 14.07.2025 | 86,07 | 86,14 | 85,14 | 85,87 | -0,60% | 837.674,00 |
| 11.07.2025 | 85,29 | 86,55 | 84,34 | 86,39 | 0,90% | 965.828,00 |
| 10.07.2025 | 84,54 | 86,14 | 84,54 | 85,62 | 0,93% | 1.074.916,00 |
| 09.07.2025 | 83,71 | 84,87 | 83,31 | 84,83 | 1,90% | 819.373,00 |
| 08.07.2025 | 82,56 | 83,71 | 82,14 | 83,25 | 1,29% | 1.102.783,00 |
| 07.07.2025 | 82,38 | 83,30 | 81,39 | 82,19 | -0,54% | 778.958,00 |
| 03.07.2025 | 83,20 | 83,75 | 82,11 | 82,64 | -0,61% | 533.525,00 |
| 02.07.2025 | 81,94 | 83,24 | 81,55 | 83,15 | 1,32% | 949.803,00 |
| 01.07.2025 | 79,83 | 82,52 | 78,57 | 82,07 | 3,27% | 1.219.559,00 |
| 30.06.2025 | 80,00 | 80,05 | 78,91 | 79,47 | -0,16% | 1.087.544,00 |
| 27.06.2025 | 79,50 | 80,74 | 79,32 | 79,60 | 0,40% | 17.194.419,00 |
| 26.06.2025 | 77,40 | 79,31 | 77,07 | 79,28 | 2,72% | 966.509,00 |
| 25.06.2025 | 77,36 | 77,59 | 76,58 | 77,18 | -0,45% | 750.080,00 |
| 24.06.2025 | 77,50 | 78,27 | 76,99 | 77,53 | 0,71% | 1.165.452,00 |
| 23.06.2025 | 73,35 | 77,03 | 73,03 | 76,98 | 4,73% | 1.106.258,00 |
| 20.06.2025 | 73,37 | 73,88 | 72,74 | 73,50 | 1,00% | 4.305.158,00 |
| 18.06.2025 | 72,20 | 74,21 | 72,16 | 72,77 | 0,22% | 1.527.001,00 |
| 17.06.2025 | 73,61 | 74,11 | 72,20 | 72,61 | -1,94% | 1.397.321,00 |
| 16.06.2025 | 74,86 | 75,27 | 73,21 | 74,05 | -0,30% | 1.343.068,00 |
| 13.06.2025 | 75,50 | 75,76 | 73,75 | 74,27 | -2,84% | 1.406.406,00 |
| 12.06.2025 | 78,28 | 78,28 | 76,39 | 76,44 | -2,45% | 716.731,00 |
| 11.06.2025 | 78,79 | 79,22 | 78,00 | 78,36 | -0,09% | 679.210,00 |
| 10.06.2025 | 77,92 | 78,49 | 77,26 | 78,43 | 1,28% | 806.501,00 |