80,640$
1,92%
Echtzeit-Aktienkurs Mueller Industries
Bid:
Ask:
Aktienkurse zur Mueller Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 79,77 | 80,87 | 79,35 | 80,64 | 1,92% | 656.148,00 |
| 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 |
| 12.12.2024 | 83,15 | 84,79 | 82,61 | 82,95 | -1,34% | 983.707,00 |
| 11.12.2024 | 82,48 | 85,82 | 82,08 | 84,08 | 4,89% | 1.341.346,00 |
| 10.12.2024 | 78,02 | 80,49 | 77,73 | 80,16 | 2,69% | 1.168.268,00 |
| 09.12.2024 | 79,13 | 79,36 | 77,82 | 78,06 | -0,84% | 679.315,00 |
| 06.12.2024 | 79,07 | 79,86 | 77,41 | 78,72 | -0,27% | 1.136.914,00 |
| 05.12.2024 | 78,00 | 79,00 | 76,81 | 78,93 | 0,32% | 1.359.382,00 |
| 04.12.2024 | 79,59 | 79,60 | 77,87 | 78,68 | -0,25% | 824.685,00 |
| 03.12.2024 | 80,85 | 81,29 | 77,82 | 78,88 | -2,32% | 959.992,00 |
| 02.12.2024 | 81,25 | 81,86 | 80,34 | 80,75 | -0,02% | 1.325.002,00 |
| 29.11.2024 | 81,11 | 82,49 | 80,46 | 80,77 | -0,07% | 694.802,00 |
| 27.11.2024 | 81,73 | 82,31 | 80,52 | 80,83 | -0,63% | 930.830,00 |
| 26.11.2024 | 82,74 | 83,29 | 80,57 | 81,34 | -0,99% | 1.774.437,00 |
| 25.11.2024 | 88,14 | 88,15 | 81,58 | 82,15 | -6,54% | 23.286.695,00 |
| 22.11.2024 | 89,23 | 89,47 | 85,51 | 87,90 | -4,14% | 3.140.949,00 |
| 21.11.2024 | 91,70 | 93,01 | 90,80 | 91,70 | 0,77% | 571.583,00 |
| 20.11.2024 | 91,97 | 92,69 | 90,45 | 91,00 | 0,35% | 622.806,00 |
| 19.11.2024 | 89,50 | 91,04 | 89,44 | 90,68 | 0,35% | 407.908,00 |
| 18.11.2024 | 89,35 | 91,17 | 88,74 | 90,36 | 1,89% | 576.171,00 |
| 15.11.2024 | 90,58 | 91,00 | 88,59 | 88,68 | -1,63% | 719.092,00 |
| 14.11.2024 | 91,30 | 92,62 | 89,95 | 90,15 | -0,93% | 761.184,00 |
| 13.11.2024 | 94,00 | 94,50 | 90,97 | 91,00 | -2,62% | 630.692,00 |
| 12.11.2024 | 94,28 | 95,90 | 93,08 | 93,45 | -1,98% | 708.666,00 |
| 11.11.2024 | 95,42 | 96,81 | 94,50 | 95,34 | 1,00% | 691.766,00 |
| 08.11.2024 | 93,40 | 95,09 | 92,65 | 94,40 | 0,95% | 677.747,00 |
| 07.11.2024 | 94,60 | 94,96 | 93,03 | 93,51 | -1,57% | 796.221,00 |
| 06.11.2024 | 90,46 | 95,84 | 88,80 | 95,00 | 12,12% | 1.725.324,00 |
| 05.11.2024 | 82,43 | 84,88 | 82,06 | 84,73 | 2,08% | 504.480,00 |
| 04.11.2024 | 81,60 | 83,84 | 81,60 | 83,00 | 1,89% | 600.703,00 |
| 01.11.2024 | 83,00 | 83,21 | 81,32 | 81,46 | -0,62% | 930.182,00 |
| 31.10.2024 | 83,39 | 83,88 | 81,94 | 81,97 | -1,24% | 760.886,00 |
| 30.10.2024 | 83,00 | 84,06 | 82,74 | 83,00 | 0,00% | 620.708,00 |
| 29.10.2024 | 82,25 | 83,08 | 81,64 | 83,00 | -0,07% | 551.843,00 |
| 28.10.2024 | 82,40 | 83,41 | 81,76 | 83,06 | 1,48% | 932.627,00 |
| 25.10.2024 | 82,30 | 82,74 | 81,23 | 81,85 | 0,06% | 1.023.640,00 |
| 24.10.2024 | 81,28 | 81,84 | 80,55 | 81,80 | 0,99% | 890.156,00 |
| 23.10.2024 | 81,92 | 82,54 | 79,50 | 81,00 | -1,48% | 1.078.718,00 |
| 22.10.2024 | 78,50 | 84,11 | 77,00 | 82,22 | 14,07% | 1.951.676,00 |
| 21.10.2024 | 72,36 | 72,47 | 71,25 | 72,08 | -0,21% | 861.966,00 |
| 18.10.2024 | 74,11 | 74,11 | 72,07 | 72,23 | -2,39% | 862.257,00 |
| 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 |