112,960$
-1,45%
Echtzeit-Aktienkurs Mueller Industries Inc.
Bid:
Ask:
Aktienkurse zur Mueller Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 112,78 | 113,47 | 111,00 | 112,96 | -1,45% | 75.663,00 |
| 06.03.2026 | 114,66 | 115,60 | 113,60 | 114,62 | -2,00% | 587,00 |
| 05.03.2026 | 116,93 | 117,99 | 115,54 | 116,96 | -1,47% | 632.528,00 |
| 04.03.2026 | 119,00 | 119,90 | 116,30 | 118,71 | 0,37% | 453.782,00 |
| 03.03.2026 | 116,16 | 118,73 | 113,63 | 118,27 | -0,67% | 742.358,00 |
| 02.03.2026 | 116,43 | 119,64 | 116,00 | 119,07 | 0,94% | 572.120,00 |
| 27.02.2026 | 119,17 | 119,88 | 116,27 | 117,96 | -2,08% | 883.709,00 |
| 26.02.2026 | 119,20 | 120,92 | 118,03 | 120,46 | 1,58% | 460.933,00 |
| 25.02.2026 | 120,50 | 120,50 | 118,52 | 118,59 | -1,24% | 426.812,00 |
| 24.02.2026 | 118,26 | 120,71 | 118,26 | 120,08 | 1,55% | 581.049,00 |
| 23.02.2026 | 119,13 | 120,25 | 117,28 | 118,25 | -1,52% | 413.125,00 |
| 20.02.2026 | 119,23 | 120,87 | 118,44 | 120,08 | 0,82% | 516.678,00 |
| 19.02.2026 | 116,52 | 119,20 | 116,50 | 119,10 | 1,80% | 794.412,00 |
| 18.02.2026 | 118,04 | 119,70 | 116,43 | 116,99 | -1,50% | 980.719,00 |
| 17.02.2026 | 118,25 | 119,29 | 116,46 | 118,77 | -0,58% | 1.066.976,00 |
| 13.02.2026 | 118,80 | 119,87 | 116,26 | 119,46 | 0,51% | 743.383,00 |
| 12.02.2026 | 121,22 | 122,80 | 118,69 | 118,85 | -1,43% | 1.004.487,00 |
| 11.02.2026 | 120,41 | 121,18 | 117,04 | 120,57 | 1,08% | 1.000.007,00 |
| 10.02.2026 | 115,62 | 119,58 | 115,51 | 119,28 | 2,92% | 1.250.291,00 |
| 09.02.2026 | 117,98 | 118,25 | 115,66 | 115,90 | -1,66% | 956.331,00 |
| 06.02.2026 | 116,74 | 118,41 | 115,69 | 117,86 | 2,26% | 1.325.361,00 |
| 05.02.2026 | 112,87 | 116,68 | 112,61 | 115,26 | 0,53% | 1.516.457,00 |
| 04.02.2026 | 123,01 | 123,26 | 112,58 | 114,65 | -7,28% | 2.006.418,00 |
| 03.02.2026 | 124,00 | 127,04 | 120,84 | 123,65 | -11,16% | 2.273.012,00 |
| 02.02.2026 | 135,49 | 139,29 | 135,49 | 139,18 | 2,23% | 1.268.469,00 |
| 30.01.2026 | 136,01 | 137,40 | 134,18 | 136,14 | -0,90% | 863.647,00 |
| 29.01.2026 | 135,93 | 137,64 | 135,09 | 137,38 | 2,13% | 1.010.228,00 |
| 28.01.2026 | 134,41 | 135,66 | 132,32 | 134,51 | 0,06% | 656.390,00 |
| 27.01.2026 | 134,05 | 135,26 | 132,87 | 134,43 | 0,46% | 509.695,00 |
| 26.01.2026 | 133,22 | 134,07 | 131,89 | 133,82 | 0,82% | 573.823,00 |
| 23.01.2026 | 133,12 | 133,24 | 131,36 | 132,73 | -0,29% | 591.341,00 |
| 22.01.2026 | 134,39 | 134,85 | 132,61 | 133,12 | -0,56% | 786.007,00 |
| 21.01.2026 | 132,34 | 135,08 | 131,75 | 133,87 | 2,11% | 776.330,00 |
| 20.01.2026 | 131,70 | 133,23 | 130,25 | 131,11 | -1,29% | 845.045,00 |
| 16.01.2026 | 130,95 | 133,43 | 130,80 | 132,83 | 1,58% | 538.254,00 |
| 15.01.2026 | 129,44 | 131,39 | 129,12 | 130,76 | 1,70% | 742.912,00 |
| 14.01.2026 | 125,90 | 129,16 | 125,75 | 128,57 | 2,03% | 997.681,00 |
| 13.01.2026 | 125,14 | 126,38 | 124,25 | 126,01 | 1,29% | 586.354,00 |
| 12.01.2026 | 123,19 | 125,61 | 123,11 | 124,40 | 0,65% | 705.216,00 |
| 09.01.2026 | 121,91 | 123,95 | 121,48 | 123,60 | 1,87% | 640.522,00 |
| 08.01.2026 | 119,08 | 121,43 | 118,22 | 121,33 | 1,89% | 547.838,00 |
| 07.01.2026 | 120,10 | 120,47 | 117,99 | 119,08 | -0,69% | 601.920,00 |
| 06.01.2026 | 118,78 | 119,99 | 117,05 | 119,91 | 0,58% | 612.279,00 |
| 05.01.2026 | 116,95 | 120,47 | 116,81 | 119,22 | 2,06% | 836.709,00 |