132,020$
-0,30%
Echtzeit-Aktienkurs Middleby Corp
Bid:
Ask:
Aktienkurse zur Middleby Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 131,29 | 132,35 | 129,78 | 130,82 | -1,21% | 481.345,00 |
| 24.04.2025 | 128,28 | 132,59 | 127,78 | 132,42 | 3,32% | 786.923,00 |
| 23.04.2025 | 130,00 | 133,00 | 127,40 | 128,16 | 0,56% | 1.112.061,00 |
| 22.04.2025 | 126,06 | 129,53 | 122,75 | 127,44 | 2,77% | 1.038.454,00 |
| 21.04.2025 | 127,90 | 128,76 | 121,70 | 124,01 | -2,29% | 954.645,00 |
| 17.04.2025 | 127,60 | 129,48 | 126,20 | 126,91 | -0,45% | 643.027,00 |
| 16.04.2025 | 129,37 | 130,65 | 125,57 | 127,48 | -1,55% | 1.135.554,00 |
| 15.04.2025 | 131,61 | 133,05 | 128,70 | 129,49 | -1,83% | 820.088,00 |
| 14.04.2025 | 134,00 | 135,19 | 130,62 | 131,91 | -0,21% | 1.166.616,00 |
| 11.04.2025 | 132,07 | 133,47 | 127,21 | 132,19 | 0,46% | 1.316.512,00 |
| 10.04.2025 | 139,04 | 139,41 | 128,87 | 131,59 | -8,43% | 2.004.303,00 |
| 09.04.2025 | 123,65 | 143,82 | 123,65 | 143,70 | 14,83% | 2.580.341,00 |
| 08.04.2025 | 132,23 | 135,37 | 123,23 | 125,14 | -3,18% | 1.802.548,00 |
| 07.04.2025 | 131,54 | 138,52 | 126,50 | 129,25 | -4,58% | 1.971.413,00 |
| 04.04.2025 | 137,27 | 138,83 | 132,45 | 135,46 | -4,72% | 1.346.599,00 |
| 03.04.2025 | 147,80 | 150,66 | 141,69 | 142,17 | -8,14% | 1.479.805,00 |
| 02.04.2025 | 151,31 | 155,07 | 150,38 | 154,76 | 1,33% | 383.214,00 |
| 01.04.2025 | 152,64 | 153,61 | 149,83 | 152,73 | 0,49% | 480.947,00 |
| 31.03.2025 | 151,00 | 153,42 | 148,49 | 151,98 | -0,51% | 461.106,00 |
| 28.03.2025 | 157,97 | 159,56 | 152,18 | 152,76 | -2,78% | 442.688,00 |
| 27.03.2025 | 155,84 | 158,36 | 153,99 | 157,13 | 0,39% | 434.778,00 |
| 26.03.2025 | 156,86 | 158,79 | 155,99 | 156,52 | -0,08% | 322.660,00 |
| 25.03.2025 | 159,28 | 159,28 | 154,77 | 156,65 | -1,19% | 341.238,00 |
| 24.03.2025 | 156,00 | 158,66 | 155,26 | 158,54 | 2,67% | 621.651,00 |
| 21.03.2025 | 152,54 | 155,00 | 150,74 | 154,41 | 0,31% | 1.956.125,00 |
| 20.03.2025 | 153,89 | 156,35 | 151,86 | 153,93 | -0,63% | 921.099,00 |
| 19.03.2025 | 153,12 | 155,44 | 150,96 | 154,90 | 0,95% | 456.414,00 |
| 18.03.2025 | 153,03 | 153,66 | 151,75 | 153,44 | -0,05% | 436.572,00 |
| 17.03.2025 | 150,92 | 154,97 | 150,92 | 153,52 | 1,22% | 460.123,00 |
| 14.03.2025 | 148,99 | 152,20 | 147,89 | 151,67 | 2,69% | 530.529,00 |
| 13.03.2025 | 151,85 | 152,88 | 147,50 | 147,69 | -2,92% | 728.656,00 |
| 12.03.2025 | 156,39 | 157,86 | 152,05 | 152,13 | -1,96% | 801.779,00 |
| 11.03.2025 | 157,16 | 158,40 | 154,00 | 155,17 | -1,37% | 1.044.809,00 |
| 10.03.2025 | 159,90 | 161,26 | 153,79 | 157,32 | -2,21% | 677.411,00 |
| 07.03.2025 | 159,50 | 161,01 | 155,56 | 160,87 | 1,77% | 608.242,00 |
| 06.03.2025 | 159,06 | 160,63 | 157,04 | 158,07 | -1,27% | 690.999,00 |
| 05.03.2025 | 159,21 | 161,05 | 157,93 | 160,10 | 0,63% | 1.423.494,00 |
| 04.03.2025 | 160,18 | 161,87 | 157,14 | 159,10 | -1,58% | 645.684,00 |
| 03.03.2025 | 165,87 | 167,43 | 160,78 | 161,66 | -2,27% | 533.354,00 |
| 28.02.2025 | 164,38 | 167,00 | 163,01 | 165,41 | 1,20% | 629.371,00 |
| 27.02.2025 | 165,00 | 165,90 | 163,01 | 163,45 | -1,16% | 569.331,00 |
| 26.02.2025 | 171,17 | 175,20 | 164,62 | 165,36 | -2,30% | 876.238,00 |
| 25.02.2025 | 177,74 | 182,73 | 166,27 | 169,25 | 0,65% | 1.954.346,00 |
| 24.02.2025 | 167,12 | 169,56 | 165,45 | 168,15 | 0,65% | 1.056.001,00 |
| 21.02.2025 | 169,66 | 171,26 | 165,05 | 167,07 | -1,68% | 570.782,00 |
| 20.02.2025 | 169,21 | 170,31 | 166,69 | 169,92 | -0,04% | 410.853,00 |
| 19.02.2025 | 169,38 | 170,80 | 168,24 | 169,99 | -0,94% | 686.721,00 |
| 18.02.2025 | 169,59 | 173,24 | 167,54 | 171,60 | 1,94% | 996.466,00 |
| 14.02.2025 | 167,00 | 170,50 | 166,54 | 168,33 | 0,80% | 636.889,00 |
| 13.02.2025 | 166,95 | 168,60 | 165,05 | 167,00 | 1,15% | 833.241,00 |
| 12.02.2025 | 163,00 | 165,72 | 160,68 | 165,10 | 0,35% | 738.289,00 |
| 11.02.2025 | 163,61 | 165,73 | 162,77 | 164,52 | -0,45% | 510.067,00 |
| 10.02.2025 | 165,87 | 166,67 | 164,02 | 165,26 | 0,24% | 572.595,00 |
| 07.02.2025 | 167,36 | 167,63 | 164,45 | 164,87 | -1,34% | 577.675,00 |
| 06.02.2025 | 167,94 | 167,94 | 165,70 | 167,11 | 0,34% | 647.068,00 |
| 05.02.2025 | 169,55 | 169,56 | 166,42 | 166,54 | -1,77% | 854.434,00 |
| 04.02.2025 | 168,51 | 170,38 | 167,82 | 169,54 | -0,18% | 532.578,00 |
| 03.02.2025 | 168,00 | 171,47 | 166,10 | 169,84 | -0,76% | 887.780,00 |
| 31.01.2025 | 171,13 | 173,82 | 169,49 | 171,14 | -0,30% | 779.680,00 |
| 30.01.2025 | 170,36 | 175,46 | 170,33 | 171,66 | 0,93% | 1.317.241,00 |
| 29.01.2025 | 172,70 | 173,53 | 169,12 | 170,08 | -1,63% | 937.347,00 |
| 28.01.2025 | 172,55 | 174,32 | 171,07 | 172,89 | 0,66% | 905.214,00 |
| 27.01.2025 | 169,00 | 177,90 | 168,22 | 171,75 | 1,20% | 2.595.502,00 |
| 24.01.2025 | 153,74 | 169,92 | 153,51 | 169,72 | 16,53% | 3.700.405,00 |
| 23.01.2025 | 143,42 | 146,96 | 142,88 | 145,65 | 1,34% | 588.641,00 |
| 22.01.2025 | 143,56 | 145,07 | 143,18 | 143,72 | -0,05% | 647.524,00 |
| 21.01.2025 | 142,71 | 145,50 | 142,71 | 143,79 | 1,24% | 686.608,00 |
| 17.01.2025 | 142,74 | 143,46 | 141,09 | 142,03 | 0,28% | 507.912,00 |
| 16.01.2025 | 140,79 | 141,86 | 140,00 | 141,64 | 0,52% | 394.365,00 |
| 15.01.2025 | 142,08 | 143,93 | 139,98 | 140,91 | 1,16% | 528.153,00 |
| 14.01.2025 | 137,35 | 139,54 | 136,37 | 139,30 | 1,89% | 453.538,00 |
| 13.01.2025 | 133,35 | 136,80 | 133,35 | 136,71 | 1,64% | 634.887,00 |
| 10.01.2025 | 133,50 | 134,57 | 132,80 | 134,50 | -0,04% | 674.570,00 |
| 08.01.2025 | 132,86 | 134,84 | 132,23 | 134,56 | 0,25% | 494.215,00 |
| 07.01.2025 | 134,54 | 135,00 | 133,11 | 134,23 | -0,25% | 497.378,00 |
| 06.01.2025 | 134,56 | 136,15 | 134,19 | 134,56 | 0,15% | 457.360,00 |
| 03.01.2025 | 134,20 | 135,38 | 132,98 | 134,37 | 0,32% | 353.513,00 |
| 02.01.2025 | 136,52 | 137,19 | 133,36 | 133,93 | -1,12% | 1.030.170,00 |
| 31.12.2024 | 136,43 | 137,31 | 135,05 | 135,45 | -0,10% | 276.959,00 |
| 30.12.2024 | 135,37 | 136,23 | 133,38 | 135,59 | -0,72% | 292.887,00 |
| 27.12.2024 | 136,93 | 137,81 | 134,86 | 136,58 | -0,59% | 331.258,00 |
| 26.12.2024 | 136,23 | 137,75 | 134,66 | 137,39 | 0,40% | 268.439,00 |
| 24.12.2024 | 135,10 | 136,84 | 134,22 | 136,84 | 1,40% | 135.721,00 |
| 23.12.2024 | 133,83 | 135,08 | 133,51 | 134,95 | 0,17% | 459.821,00 |
| 20.12.2024 | 131,94 | 135,83 | 131,37 | 134,72 | 1,51% | 1.794.650,00 |
| 19.12.2024 | 133,70 | 135,40 | 131,26 | 132,72 | -0,61% | 862.793,00 |
| 18.12.2024 | 136,84 | 137,59 | 133,54 | 133,54 | -1,78% | 846.876,00 |
| 17.12.2024 | 136,39 | 138,21 | 135,52 | 135,96 | -0,74% | 453.229,00 |
| 16.12.2024 | 138,24 | 139,53 | 136,03 | 136,98 | -1,28% | 586.052,00 |
| 13.12.2024 | 140,81 | 141,43 | 137,33 | 138,75 | -1,65% | 462.111,00 |
| 12.12.2024 | 142,31 | 143,10 | 139,35 | 141,08 | -2,53% | 587.397,00 |
| 11.12.2024 | 145,61 | 146,09 | 143,48 | 144,74 | 0,34% | 556.790,00 |
| 10.12.2024 | 142,87 | 146,61 | 140,77 | 144,25 | 1,04% | 1.044.344,00 |
| 09.12.2024 | 142,50 | 145,11 | 142,01 | 142,76 | 0,54% | 364.201,00 |
| 06.12.2024 | 142,82 | 142,82 | 141,24 | 142,00 | 0,20% | 221.056,00 |
| 05.12.2024 | 143,40 | 143,66 | 140,84 | 141,72 | -0,92% | 298.841,00 |
| 04.12.2024 | 141,54 | 143,33 | 140,56 | 143,03 | 0,55% | 385.707,00 |
| 03.12.2024 | 142,16 | 142,90 | 140,54 | 142,25 | 0,13% | 626.997,00 |
| 02.12.2024 | 143,12 | 143,23 | 141,14 | 142,06 | -0,93% | 363.890,00 |
| 29.11.2024 | 143,09 | 143,57 | 142,18 | 143,39 | 1,16% | 188.266,00 |