78,280$
-0,70%
Echtzeit-Aktienkurs Mueller Industries Inc.
Bid:
Ask:
Aktienkurse zur Mueller Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 78,63 | 80,04 | 78,11 | 78,20 | -0,80% | 1.082.309,00 |
| 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 |
| 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 |