137,360$
5,56%
Echtzeit-Aktienkurs Middleby Corp.
Bid:
Ask:
Aktienkurse zur Middleby Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 131,45 | 137,65 | 130,89 | 137,31 | 5,52% | 792.081,00 |
| 21.08.2025 | 130,06 | 130,67 | 129,18 | 130,13 | -0,21% | 759.124,00 |
| 20.08.2025 | 132,05 | 132,47 | 130,11 | 130,40 | -1,67% | 664.030,00 |
| 19.08.2025 | 131,61 | 133,18 | 130,95 | 132,61 | 1,45% | 701.159,00 |
| 18.08.2025 | 132,44 | 134,88 | 130,50 | 130,72 | -1,43% | 901.271,00 |
| 15.08.2025 | 134,47 | 135,37 | 132,48 | 132,61 | -1,21% | 740.245,00 |
| 14.08.2025 | 135,85 | 136,25 | 133,59 | 134,23 | -2,72% | 1.118.507,00 |
| 13.08.2025 | 130,97 | 138,49 | 130,95 | 137,98 | 5,89% | 1.465.013,00 |
| 12.08.2025 | 121,42 | 130,66 | 120,55 | 130,31 | 8,60% | 2.245.921,00 |
| 11.08.2025 | 120,33 | 122,21 | 118,71 | 119,99 | 0,23% | 1.230.423,00 |
| 08.08.2025 | 120,22 | 122,19 | 119,50 | 119,71 | -0,38% | 1.252.786,00 |
| 07.08.2025 | 121,90 | 123,93 | 119,58 | 120,17 | 1,58% | 1.985.543,00 |
| 06.08.2025 | 144,34 | 145,57 | 118,09 | 118,30 | -18,25% | 4.857.850,00 |
| 05.08.2025 | 142,36 | 144,98 | 141,45 | 144,71 | 2,04% | 1.164.193,00 |
| 04.08.2025 | 142,09 | 142,58 | 141,10 | 141,81 | 0,06% | 779.209,00 |
| 01.08.2025 | 142,90 | 143,50 | 140,12 | 141,73 | -2,39% | 835.777,00 |
| 31.07.2025 | 143,70 | 145,84 | 143,68 | 145,20 | 0,36% | 801.020,00 |
| 30.07.2025 | 146,94 | 147,07 | 143,48 | 144,68 | -1,53% | 726.539,00 |
| 29.07.2025 | 149,23 | 150,07 | 146,00 | 146,93 | -1,54% | 684.076,00 |
| 28.07.2025 | 149,67 | 150,80 | 148,81 | 149,23 | -0,31% | 549.459,00 |
| 25.07.2025 | 148,79 | 149,93 | 146,75 | 149,70 | 0,84% | 536.705,00 |
| 24.07.2025 | 148,12 | 149,73 | 147,83 | 148,46 | -0,74% | 549.907,00 |
| 23.07.2025 | 150,36 | 151,24 | 149,26 | 149,57 | 0,06% | 1.031.909,00 |
| 22.07.2025 | 144,46 | 149,73 | 144,46 | 149,48 | 3,48% | 785.973,00 |
| 21.07.2025 | 147,46 | 149,10 | 144,29 | 144,46 | -1,38% | 1.294.863,00 |
| 18.07.2025 | 148,13 | 148,50 | 145,47 | 146,48 | -0,60% | 504.527,00 |
| 17.07.2025 | 143,22 | 147,55 | 142,92 | 147,37 | 2,97% | 636.437,00 |
| 16.07.2025 | 144,16 | 144,90 | 140,72 | 143,12 | -0,47% | 731.404,00 |
| 15.07.2025 | 146,45 | 146,72 | 143,71 | 143,80 | -1,53% | 703.827,00 |
| 14.07.2025 | 148,61 | 148,88 | 145,72 | 146,04 | -2,31% | 826.639,00 |
| 11.07.2025 | 149,46 | 150,07 | 148,08 | 149,50 | -0,44% | 1.154.189,00 |
| 10.07.2025 | 149,05 | 152,55 | 148,31 | 150,16 | 0,96% | 789.687,00 |
| 09.07.2025 | 148,67 | 149,38 | 145,84 | 148,73 | 0,45% | 777.528,00 |
| 08.07.2025 | 145,73 | 149,53 | 145,73 | 148,06 | 1,84% | 1.162.795,00 |
| 07.07.2025 | 147,49 | 148,85 | 144,49 | 145,39 | -2,18% | 767.419,00 |
| 03.07.2025 | 149,35 | 149,99 | 148,23 | 148,63 | -0,32% | 841.440,00 |
| 02.07.2025 | 147,44 | 149,67 | 145,18 | 149,11 | 1,20% | 738.530,00 |
| 01.07.2025 | 143,31 | 149,79 | 142,46 | 147,34 | 2,32% | 1.274.092,00 |
| 30.06.2025 | 145,36 | 145,36 | 142,73 | 144,00 | -0,65% | 1.285.518,00 |
| 27.06.2025 | 144,97 | 146,54 | 143,83 | 144,94 | 0,13% | 1.103.801,00 |
| 26.06.2025 | 145,14 | 145,67 | 142,88 | 144,75 | 0,56% | 1.088.176,00 |
| 25.06.2025 | 143,67 | 144,28 | 142,15 | 143,94 | 0,53% | 521.279,00 |
| 24.06.2025 | 145,00 | 145,06 | 140,19 | 143,18 | -0,31% | 778.863,00 |
| 23.06.2025 | 141,69 | 143,64 | 138,98 | 143,62 | 1,51% | 724.582,00 |
| 20.06.2025 | 142,31 | 142,78 | 141,00 | 141,49 | -0,20% | 874.490,00 |
| 18.06.2025 | 140,65 | 143,30 | 140,65 | 141,78 | 0,60% | 636.139,00 |
| 17.06.2025 | 142,49 | 143,26 | 139,89 | 140,93 | -2,14% | 705.659,00 |
| 16.06.2025 | 142,80 | 144,70 | 142,02 | 144,01 | 2,00% | 836.531,00 |
| 13.06.2025 | 142,84 | 143,14 | 140,31 | 141,19 | -1,87% | 791.098,00 |
| 12.06.2025 | 146,00 | 146,05 | 143,37 | 143,88 | -1,93% | 712.234,00 |
| 11.06.2025 | 149,72 | 149,72 | 146,14 | 146,71 | -1,42% | 504.343,00 |
| 10.06.2025 | 150,45 | 150,45 | 148,05 | 148,83 | -0,76% | 442.340,00 |
| 09.06.2025 | 147,64 | 151,34 | 147,09 | 149,97 | 1,87% | 928.186,00 |
| 06.06.2025 | 148,50 | 149,36 | 147,07 | 147,22 | 0,05% | 589.356,00 |
| 05.06.2025 | 147,73 | 148,36 | 145,99 | 147,14 | -0,44% | 699.161,00 |
| 04.06.2025 | 147,84 | 148,69 | 147,20 | 147,79 | -0,06% | 475.318,00 |
| 03.06.2025 | 144,55 | 148,07 | 144,17 | 147,88 | 2,30% | 603.658,00 |
| 02.06.2025 | 145,54 | 146,33 | 143,21 | 144,55 | -1,08% | 926.297,00 |
| 30.05.2025 | 146,68 | 147,53 | 145,33 | 146,13 | -0,90% | 527.110,00 |
| 29.05.2025 | 149,35 | 150,58 | 146,51 | 147,46 | -0,29% | 532.277,00 |
| 28.05.2025 | 150,57 | 150,95 | 147,65 | 147,89 | -1,78% | 783.342,00 |
| 27.05.2025 | 148,49 | 150,63 | 146,68 | 150,57 | 3,28% | 582.792,00 |
| 23.05.2025 | 144,67 | 146,87 | 144,50 | 145,79 | -0,92% | 543.432,00 |
| 22.05.2025 | 144,82 | 148,48 | 144,36 | 147,14 | 1,47% | 884.071,00 |
| 21.05.2025 | 150,12 | 150,15 | 144,79 | 145,01 | -4,67% | 1.020.972,00 |
| 20.05.2025 | 150,39 | 152,22 | 150,39 | 152,11 | 0,74% | 565.380,00 |
| 19.05.2025 | 149,90 | 151,11 | 149,55 | 150,99 | -0,33% | 488.800,00 |
| 16.05.2025 | 149,79 | 151,68 | 148,57 | 151,49 | 1,11% | 624.978,00 |
| 15.05.2025 | 148,62 | 149,94 | 147,85 | 149,83 | 0,75% | 928.395,00 |
| 14.05.2025 | 149,91 | 150,00 | 147,39 | 148,72 | -0,79% | 935.505,00 |
| 13.05.2025 | 147,64 | 149,95 | 146,88 | 149,91 | 2,05% | 1.607.226,00 |
| 12.05.2025 | 145,22 | 148,81 | 144,60 | 146,90 | 5,29% | 1.898.314,00 |
| 09.05.2025 | 139,62 | 141,31 | 138,26 | 139,52 | -0,05% | 909.004,00 |
| 08.05.2025 | 132,52 | 139,88 | 131,10 | 139,59 | 6,05% | 1.695.948,00 |
| 07.05.2025 | 138,00 | 139,05 | 130,90 | 131,63 | -2,77% | 1.873.101,00 |
| 06.05.2025 | 134,86 | 136,49 | 134,25 | 135,38 | -0,62% | 820.620,00 |
| 05.05.2025 | 136,77 | 138,62 | 136,17 | 136,23 | -1,69% | 526.399,00 |
| 02.05.2025 | 137,42 | 138,92 | 135,84 | 138,57 | 3,13% | 1.057.007,00 |
| 01.05.2025 | 133,82 | 135,28 | 132,55 | 134,36 | 0,75% | 1.010.600,00 |
| 30.04.2025 | 131,13 | 133,60 | 128,42 | 133,36 | 0,44% | 599.450,00 |
| 29.04.2025 | 129,88 | 133,40 | 129,16 | 132,78 | 1,68% | 747.418,00 |
| 28.04.2025 | 130,82 | 133,27 | 129,85 | 130,58 | -0,18% | 412.959,00 |
| 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 |