74,710$
-0,19%
Echtzeit-Aktienkurs Mueller Industries Inc.
Bid:
Ask:
Aktienkurse zur Mueller Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 75,33 | 75,33 | 74,22 | 74,64 | -0,28% | 8.470,00 |
| 08.05.2025 | 74,49 | 75,96 | 74,30 | 74,85 | 1,42% | 669.245,00 |
| 07.05.2025 | 74,76 | 74,81 | 73,36 | 73,80 | -0,01% | 622.699,00 |
| 06.05.2025 | 74,43 | 74,59 | 73,48 | 73,81 | -1,80% | 558.790,00 |
| 05.05.2025 | 74,92 | 75,86 | 74,62 | 75,16 | -0,52% | 473.687,00 |
| 02.05.2025 | 74,58 | 75,95 | 73,71 | 75,55 | 2,82% | 450.119,00 |
| 01.05.2025 | 73,89 | 74,40 | 73,09 | 73,48 | -0,11% | 574.885,00 |
| 30.04.2025 | 71,98 | 73,80 | 71,54 | 73,56 | 1,00% | 900.810,00 |
| 29.04.2025 | 72,58 | 73,63 | 72,14 | 72,83 | -0,01% | 640.883,00 |
| 28.04.2025 | 73,50 | 74,17 | 72,19 | 72,84 | -0,23% | 758.294,00 |
| 25.04.2025 | 73,40 | 74,00 | 72,77 | 73,01 | -1,31% | 604.179,00 |
| 24.04.2025 | 72,22 | 74,40 | 72,20 | 73,98 | 2,39% | 830.019,00 |
| 23.04.2025 | 72,60 | 74,79 | 71,92 | 72,25 | 2,80% | 1.080.252,00 |
| 22.04.2025 | 68,62 | 71,19 | 68,39 | 70,28 | 2,67% | 1.095.082,00 |
| 21.04.2025 | 70,09 | 70,30 | 67,91 | 68,45 | -3,52% | 1.067.535,00 |
| 17.04.2025 | 70,60 | 71,71 | 70,08 | 70,95 | 0,04% | 2.817.317,00 |
| 16.04.2025 | 73,05 | 73,38 | 70,05 | 70,92 | -3,55% | 1.474.156,00 |
| 15.04.2025 | 74,01 | 74,66 | 73,32 | 73,53 | -0,28% | 710.398,00 |
| 14.04.2025 | 75,21 | 75,31 | 72,83 | 73,74 | -0,51% | 727.655,00 |
| 11.04.2025 | 72,43 | 74,48 | 71,34 | 74,12 | 2,08% | 704.265,00 |
| 10.04.2025 | 73,27 | 74,48 | 70,63 | 72,61 | -4,11% | 931.837,00 |
| 09.04.2025 | 68,26 | 76,54 | 67,47 | 75,72 | 10,54% | 1.345.271,00 |
| 08.04.2025 | 72,15 | 72,27 | 67,47 | 68,50 | -1,86% | 1.242.926,00 |
| 07.04.2025 | 67,12 | 73,35 | 66,84 | 69,80 | -1,13% | 1.242.867,00 |
| 04.04.2025 | 71,39 | 71,48 | 67,67 | 70,60 | -4,70% | 1.164.000,00 |
| 03.04.2025 | 76,72 | 77,49 | 74,01 | 74,08 | -6,69% | 827.423,00 |
| 02.04.2025 | 76,54 | 79,51 | 76,00 | 79,39 | 2,41% | 813.838,00 |
| 01.04.2025 | 75,79 | 77,61 | 75,15 | 77,52 | 1,81% | 477.173,00 |
| 31.03.2025 | 75,50 | 76,39 | 73,63 | 76,14 | -0,59% | 1.155.830,00 |
| 28.03.2025 | 77,23 | 78,02 | 75,85 | 76,59 | -1,19% | 576.058,00 |
| 27.03.2025 | 78,21 | 78,85 | 76,78 | 77,51 | -1,75% | 612.534,00 |
| 26.03.2025 | 79,20 | 80,29 | 78,60 | 78,89 | -0,42% | 435.899,00 |
| 25.03.2025 | 79,36 | 79,77 | 78,65 | 79,22 | -0,31% | 659.446,00 |
| 24.03.2025 | 78,92 | 80,18 | 78,33 | 79,47 | 2,87% | 909.569,00 |
| 21.03.2025 | 78,36 | 78,70 | 76,57 | 77,25 | -2,94% | 3.204.691,00 |
| 20.03.2025 | 80,76 | 81,45 | 79,44 | 79,59 | -2,28% | 758.876,00 |
| 19.03.2025 | 79,38 | 81,80 | 79,38 | 81,45 | 2,70% | 635.876,00 |
| 18.03.2025 | 80,92 | 80,92 | 78,95 | 79,31 | -2,54% | 709.801,00 |
| 17.03.2025 | 79,74 | 81,65 | 79,74 | 81,38 | 2,38% | 844.664,00 |
| 14.03.2025 | 78,69 | 79,69 | 78,02 | 79,49 | 1,65% | 717.865,00 |
| 13.03.2025 | 78,13 | 80,04 | 78,11 | 78,20 | -0,80% | 1.081.158,00 |
| 12.03.2025 | 82,48 | 82,73 | 78,46 | 78,83 | -3,90% | 1.096.968,00 |
| 11.03.2025 | 81,43 | 83,30 | 81,01 | 82,03 | 1,45% | 1.191.210,00 |
| 10.03.2025 | 80,94 | 82,85 | 80,36 | 80,86 | -1,46% | 1.360.430,00 |
| 07.03.2025 | 79,48 | 82,31 | 78,32 | 82,06 | 3,17% | 1.134.766,00 |
| 06.03.2025 | 79,54 | 80,00 | 78,51 | 79,54 | -0,49% | 894.406,00 |
| 05.03.2025 | 79,26 | 80,49 | 78,68 | 79,93 | 2,21% | 1.219.867,00 |
| 04.03.2025 | 78,31 | 79,27 | 76,70 | 78,20 | -1,64% | 1.034.135,00 |
| 03.03.2025 | 80,19 | 82,23 | 78,86 | 79,50 | -0,85% | 1.026.508,00 |
| 28.02.2025 | 78,89 | 80,29 | 78,51 | 80,18 | 1,75% | 835.372,00 |
| 27.02.2025 | 79,68 | 80,50 | 78,76 | 78,80 | -1,13% | 749.706,00 |
| 26.02.2025 | 80,50 | 81,64 | 79,04 | 79,70 | -0,75% | 862.931,00 |
| 25.02.2025 | 79,82 | 81,58 | 79,12 | 80,30 | 0,89% | 1.049.491,00 |
| 24.02.2025 | 79,00 | 80,97 | 77,83 | 79,59 | 1,53% | 1.046.189,00 |
| 21.02.2025 | 82,44 | 82,44 | 78,25 | 78,39 | -2,72% | 1.100.369,00 |
| 20.02.2025 | 81,24 | 81,47 | 79,79 | 80,58 | -1,26% | 658.490,00 |
| 19.02.2025 | 81,00 | 82,02 | 80,45 | 81,61 | -0,81% | 587.512,00 |
| 18.02.2025 | 81,72 | 82,73 | 81,35 | 82,28 | 1,23% | 738.228,00 |
| 14.02.2025 | 80,84 | 82,49 | 80,56 | 81,28 | 0,82% | 880.994,00 |
| 13.02.2025 | 79,46 | 81,01 | 79,17 | 80,62 | 1,51% | 649.539,00 |
| 12.02.2025 | 79,91 | 80,37 | 78,18 | 79,42 | -1,73% | 975.472,00 |
| 11.02.2025 | 79,95 | 80,97 | 79,72 | 80,82 | 0,53% | 460.884,00 |
| 10.02.2025 | 80,25 | 80,96 | 79,43 | 80,39 | 0,15% | 608.791,00 |
| 07.02.2025 | 81,40 | 81,44 | 79,28 | 80,27 | -1,35% | 751.284,00 |
| 06.02.2025 | 78,86 | 81,42 | 78,86 | 81,37 | 3,91% | 741.296,00 |
| 05.02.2025 | 77,60 | 79,11 | 76,68 | 78,31 | 2,66% | 988.260,00 |
| 04.02.2025 | 80,35 | 80,84 | 73,25 | 76,28 | -2,23% | 1.172.971,00 |
| 03.02.2025 | 76,49 | 78,72 | 76,15 | 78,02 | -0,93% | 574.594,00 |
| 31.01.2025 | 80,07 | 80,12 | 78,42 | 78,75 | -1,70% | 935.242,00 |
| 30.01.2025 | 80,46 | 80,98 | 79,62 | 80,11 | 0,75% | 612.026,00 |
| 29.01.2025 | 80,07 | 81,29 | 79,29 | 79,51 | -0,67% | 505.284,00 |
| 28.01.2025 | 79,15 | 80,08 | 78,21 | 80,05 | 1,47% | 523.474,00 |
| 27.01.2025 | 79,99 | 80,29 | 78,53 | 78,89 | -2,42% | 657.928,00 |
| 24.01.2025 | 81,78 | 81,78 | 79,81 | 80,85 | -1,20% | 723.645,00 |
| 23.01.2025 | 81,43 | 82,25 | 80,95 | 81,83 | 0,45% | 642.153,00 |
| 22.01.2025 | 82,61 | 82,72 | 79,80 | 81,46 | -1,46% | 709.963,00 |
| 21.01.2025 | 83,11 | 83,86 | 82,44 | 82,67 | 0,67% | 1.069.500,00 |
| 17.01.2025 | 83,04 | 83,20 | 81,17 | 82,12 | 0,33% | 810.911,00 |
| 16.01.2025 | 81,85 | 81,98 | 80,80 | 81,85 | 0,75% | 872.660,00 |
| 15.01.2025 | 82,57 | 82,73 | 80,83 | 81,24 | 0,74% | 617.522,00 |
| 14.01.2025 | 79,58 | 80,87 | 79,35 | 80,64 | 1,92% | 654.809,00 |
| 13.01.2025 | 77,30 | 79,32 | 77,19 | 79,12 | 1,16% | 916.701,00 |
| 10.01.2025 | 78,89 | 79,01 | 77,41 | 78,21 | -1,98% | 807.065,00 |
| 08.01.2025 | 78,69 | 79,84 | 77,96 | 79,79 | 0,85% | 828.548,00 |
| 07.01.2025 | 81,03 | 81,11 | 79,05 | 79,12 | -2,05% | 684.853,00 |
| 06.01.2025 | 80,64 | 81,28 | 80,17 | 80,78 | 0,05% | 458.021,00 |
| 03.01.2025 | 79,80 | 80,85 | 79,51 | 80,74 | 1,27% | 470.531,00 |
| 02.01.2025 | 80,10 | 81,10 | 78,90 | 79,73 | 0,47% | 573.339,00 |
| 31.12.2024 | 80,04 | 80,79 | 79,18 | 79,36 | -0,51% | 695.307,00 |
| 30.12.2024 | 79,00 | 80,26 | 78,75 | 79,77 | -0,24% | 470.873,00 |
| 27.12.2024 | 80,36 | 80,85 | 79,14 | 79,96 | -1,36% | 395.997,00 |
| 26.12.2024 | 80,18 | 82,29 | 79,83 | 81,06 | 0,53% | 686.671,00 |
| 24.12.2024 | 79,75 | 80,73 | 79,14 | 80,63 | 1,27% | 242.042,00 |
| 23.12.2024 | 80,36 | 80,79 | 78,64 | 79,62 | -0,70% | 749.848,00 |
| 20.12.2024 | 78,16 | 82,24 | 78,00 | 80,18 | 0,87% | 6.269.510,00 |
| 19.12.2024 | 79,15 | 80,82 | 79,00 | 79,49 | 0,99% | 921.940,00 |
| 18.12.2024 | 83,11 | 83,46 | 77,87 | 78,71 | -4,58% | 1.033.997,00 |
| 17.12.2024 | 83,49 | 83,57 | 81,04 | 82,49 | -1,88% | 883.840,00 |
| 16.12.2024 | 83,05 | 84,08 | 82,29 | 84,07 | 1,93% | 868.432,00 |
| 13.12.2024 | 82,99 | 83,67 | 81,54 | 82,48 | -0,57% | 706.412,00 |