24,990$
-1,30%
Echtzeit-Aktienkurs Mueller Water Products Inc.
Bid:
Ask:
Aktienkurse zur Mueller Water Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2025 | 25,48 | 25,48 | 25,00 | 25,00 | -1,26% | 28.824,00 |
| 23.09.2025 | 25,44 | 25,68 | 25,17 | 25,32 | -0,35% | 808.241,00 |
| 22.09.2025 | 25,25 | 25,53 | 25,12 | 25,41 | 0,47% | 806.207,00 |
| 19.09.2025 | 25,50 | 25,55 | 25,20 | 25,29 | -1,37% | 4.411.734,00 |
| 18.09.2025 | 25,35 | 25,89 | 25,30 | 25,64 | 1,30% | 1.389.550,00 |
| 17.09.2025 | 25,62 | 26,00 | 25,09 | 25,31 | -0,75% | 1.197.408,00 |
| 16.09.2025 | 25,23 | 25,63 | 25,23 | 25,50 | 0,63% | 1.038.032,00 |
| 15.09.2025 | 25,07 | 25,35 | 24,97 | 25,34 | 1,20% | 1.394.608,00 |
| 12.09.2025 | 25,50 | 25,56 | 25,03 | 25,04 | -1,73% | 890.844,00 |
| 11.09.2025 | 24,86 | 25,54 | 24,78 | 25,48 | 3,28% | 1.075.547,00 |
| 10.09.2025 | 24,96 | 25,19 | 24,42 | 24,67 | 0,08% | 2.381.378,00 |
| 09.09.2025 | 26,67 | 26,81 | 24,61 | 24,65 | -7,92% | 2.075.300,00 |
| 08.09.2025 | 26,80 | 27,03 | 26,54 | 26,77 | -0,04% | 773.767,00 |
| 05.09.2025 | 26,90 | 27,13 | 26,55 | 26,78 | 0,11% | 645.318,00 |
| 04.09.2025 | 26,09 | 26,75 | 26,08 | 26,75 | 2,61% | 550.896,00 |
| 03.09.2025 | 26,26 | 26,45 | 25,97 | 26,07 | -1,21% | 637.601,00 |
| 02.09.2025 | 26,02 | 26,47 | 25,91 | 26,39 | 0,11% | 1.604.879,00 |
| 29.08.2025 | 26,99 | 26,99 | 26,31 | 26,36 | -2,12% | 801.532,00 |
| 28.08.2025 | 27,28 | 27,37 | 26,76 | 26,93 | -1,21% | 629.891,00 |
| 27.08.2025 | 27,03 | 27,36 | 27,03 | 27,26 | 0,52% | 596.421,00 |
| 26.08.2025 | 26,96 | 27,20 | 26,91 | 27,12 | 0,89% | 654.943,00 |
| 25.08.2025 | 27,18 | 27,31 | 26,85 | 26,88 | -1,25% | 828.554,00 |
| 22.08.2025 | 26,24 | 27,42 | 26,11 | 27,22 | 4,81% | 1.039.777,00 |
| 21.08.2025 | 26,09 | 26,31 | 25,93 | 25,97 | -1,14% | 899.862,00 |
| 20.08.2025 | 26,40 | 26,46 | 26,11 | 26,27 | -0,49% | 597.034,00 |
| 19.08.2025 | 26,17 | 26,41 | 26,03 | 26,40 | 0,72% | 621.467,00 |
| 18.08.2025 | 26,14 | 26,36 | 26,12 | 26,21 | -0,11% | 588.344,00 |
| 15.08.2025 | 26,56 | 26,59 | 26,14 | 26,24 | -1,20% | 613.153,00 |
| 14.08.2025 | 27,27 | 27,31 | 26,49 | 26,56 | -3,03% | 677.811,00 |
| 13.08.2025 | 26,89 | 27,44 | 26,89 | 27,39 | 1,75% | 1.161.979,00 |
| 12.08.2025 | 25,90 | 27,00 | 25,74 | 26,92 | 4,83% | 1.167.900,00 |
| 11.08.2025 | 25,64 | 25,71 | 25,40 | 25,68 | 0,27% | 991.236,00 |
| 08.08.2025 | 25,91 | 25,99 | 25,56 | 25,61 | -1,16% | 939.529,00 |
| 07.08.2025 | 26,11 | 26,31 | 25,66 | 25,91 | -0,08% | 1.277.477,00 |
| 06.08.2025 | 25,32 | 25,93 | 24,95 | 25,93 | 2,90% | 2.285.096,00 |
| 05.08.2025 | 25,79 | 26,66 | 24,67 | 25,20 | 5,26% | 3.901.236,00 |
| 04.08.2025 | 24,36 | 24,44 | 23,76 | 23,94 | -1,24% | 1.390.239,00 |
| 01.08.2025 | 24,25 | 24,36 | 23,86 | 24,24 | -2,10% | 1.475.125,00 |
| 31.07.2025 | 24,28 | 25,06 | 24,17 | 24,76 | 1,56% | 1.382.944,00 |
| 30.07.2025 | 24,70 | 24,82 | 24,28 | 24,38 | -1,06% | 1.721.002,00 |
| 29.07.2025 | 25,19 | 25,20 | 24,64 | 24,64 | -1,24% | 963.853,00 |
| 28.07.2025 | 25,22 | 25,26 | 24,95 | 24,95 | -0,80% | 744.564,00 |
| 25.07.2025 | 24,84 | 25,16 | 24,61 | 25,15 | 1,62% | 947.359,00 |
| 24.07.2025 | 24,50 | 24,76 | 24,17 | 24,75 | 0,77% | 1.358.143,00 |
| 23.07.2025 | 24,53 | 24,66 | 24,40 | 24,56 | 0,66% | 2.003.426,00 |
| 22.07.2025 | 24,54 | 24,58 | 24,26 | 24,40 | -0,73% | 1.351.882,00 |
| 21.07.2025 | 25,31 | 25,33 | 24,57 | 24,58 | -2,38% | 1.154.409,00 |
| 18.07.2025 | 25,59 | 25,59 | 24,99 | 25,18 | -0,75% | 3.529.218,00 |
| 17.07.2025 | 24,77 | 25,41 | 24,61 | 25,37 | 2,63% | 1.387.258,00 |
| 16.07.2025 | 25,10 | 25,11 | 24,10 | 24,72 | -1,90% | 1.991.956,00 |
| 15.07.2025 | 25,15 | 25,31 | 24,99 | 25,20 | 0,48% | 1.197.170,00 |
| 14.07.2025 | 25,10 | 25,15 | 24,84 | 25,08 | -0,28% | 731.319,00 |
| 11.07.2025 | 25,19 | 25,24 | 24,92 | 25,15 | -0,55% | 616.889,00 |
| 10.07.2025 | 25,00 | 25,57 | 24,92 | 25,29 | 1,36% | 841.415,00 |
| 09.07.2025 | 24,76 | 24,96 | 24,54 | 24,95 | 1,13% | 705.643,00 |
| 08.07.2025 | 24,57 | 24,91 | 24,56 | 24,67 | 1,07% | 1.030.272,00 |
| 07.07.2025 | 24,67 | 24,81 | 24,28 | 24,41 | -1,53% | 1.108.887,00 |
| 03.07.2025 | 24,62 | 24,83 | 24,56 | 24,79 | 0,57% | 412.795,00 |
| 02.07.2025 | 24,44 | 24,68 | 24,35 | 24,65 | 0,82% | 806.290,00 |
| 01.07.2025 | 23,82 | 24,83 | 23,80 | 24,45 | 1,71% | 873.823,00 |
| 30.06.2025 | 24,34 | 24,50 | 23,99 | 24,04 | -0,29% | 1.541.922,00 |
| 27.06.2025 | 24,36 | 24,59 | 24,10 | 24,11 | -0,62% | 2.646.847,00 |
| 26.06.2025 | 23,72 | 24,29 | 23,72 | 24,26 | 2,45% | 1.223.023,00 |
| 25.06.2025 | 24,04 | 24,16 | 23,63 | 23,68 | -1,58% | 936.459,00 |
| 24.06.2025 | 24,05 | 24,20 | 23,71 | 24,06 | 1,48% | 977.184,00 |
| 23.06.2025 | 23,15 | 23,71 | 23,07 | 23,71 | 1,63% | 1.237.696,00 |
| 20.06.2025 | 23,39 | 23,67 | 23,14 | 23,33 | -0,26% | 3.660.751,00 |
| 18.06.2025 | 23,31 | 23,67 | 23,30 | 23,39 | -0,13% | 1.482.913,00 |
| 17.06.2025 | 23,25 | 23,71 | 23,15 | 23,42 | -0,09% | 1.581.311,00 |
| 16.06.2025 | 23,70 | 23,76 | 23,26 | 23,44 | 1,21% | 1.591.760,00 |
| 13.06.2025 | 23,57 | 23,69 | 23,03 | 23,16 | -2,89% | 1.536.725,00 |
| 12.06.2025 | 23,89 | 24,04 | 23,69 | 23,85 | -1,04% | 1.208.457,00 |
| 11.06.2025 | 24,70 | 24,70 | 24,03 | 24,10 | -1,91% | 1.592.437,00 |
| 10.06.2025 | 24,61 | 24,76 | 24,40 | 24,57 | -0,08% | 820.345,00 |
| 09.06.2025 | 24,78 | 24,84 | 24,58 | 24,59 | -0,16% | 761.300,00 |
| 06.06.2025 | 24,77 | 24,77 | 24,49 | 24,63 | 1,07% | 902.876,00 |
| 05.06.2025 | 24,43 | 24,56 | 24,12 | 24,37 | 0,25% | 1.238.610,00 |
| 04.06.2025 | 24,85 | 24,85 | 24,24 | 24,31 | -0,94% | 1.100.443,00 |
| 03.06.2025 | 24,35 | 24,72 | 24,25 | 24,54 | 1,03% | 2.299.005,00 |
| 02.06.2025 | 24,53 | 24,53 | 24,18 | 24,29 | -0,98% | 1.289.706,00 |
| 30.05.2025 | 24,60 | 24,77 | 24,40 | 24,53 | -0,16% | 1.149.987,00 |
| 29.05.2025 | 24,61 | 24,80 | 24,37 | 24,57 | -0,04% | 772.808,00 |
| 28.05.2025 | 25,08 | 25,11 | 24,41 | 24,58 | -1,92% | 861.015,00 |
| 27.05.2025 | 24,71 | 25,08 | 24,52 | 25,06 | 1,99% | 1.199.310,00 |
| 23.05.2025 | 23,98 | 24,61 | 23,82 | 24,57 | 0,61% | 1.014.818,00 |
| 22.05.2025 | 24,45 | 24,58 | 24,32 | 24,42 | -0,73% | 1.216.904,00 |
| 21.05.2025 | 24,87 | 25,14 | 24,55 | 24,60 | -2,73% | 914.372,00 |
| 20.05.2025 | 25,42 | 25,66 | 25,20 | 25,29 | -1,13% | 1.093.916,00 |
| 19.05.2025 | 25,30 | 25,61 | 25,22 | 25,58 | -0,16% | 760.996,00 |
| 16.05.2025 | 25,31 | 25,70 | 25,20 | 25,62 | 1,67% | 1.422.766,00 |
| 15.05.2025 | 25,00 | 25,35 | 25,00 | 25,20 | 0,24% | 1.130.754,00 |
| 14.05.2025 | 25,76 | 25,76 | 25,12 | 25,14 | -3,12% | 1.342.126,00 |
| 13.05.2025 | 25,55 | 26,28 | 25,54 | 25,95 | 2,17% | 1.535.699,00 |
| 12.05.2025 | 25,50 | 25,66 | 24,87 | 25,40 | 3,67% | 1.660.790,00 |
| 09.05.2025 | 24,85 | 24,99 | 24,41 | 24,50 | -0,97% | 1.995.926,00 |
| 08.05.2025 | 24,12 | 25,25 | 23,92 | 24,74 | 4,65% | 4.424.307,00 |
| 07.05.2025 | 25,41 | 25,58 | 23,55 | 23,64 | -6,64% | 4.144.679,00 |
| 06.05.2025 | 26,82 | 27,15 | 24,81 | 25,32 | -6,36% | 3.374.496,00 |
| 05.05.2025 | 26,78 | 27,55 | 26,71 | 27,04 | -0,62% | 1.906.928,00 |
| 02.05.2025 | 26,81 | 27,41 | 26,69 | 27,21 | 2,45% | 1.135.225,00 |