147,280$
0,10%
Echtzeit-Aktienkurs Middleby Corp
Bid:
Ask:
Aktienkurse zur Middleby Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |