128,540$
-3,99%
Echtzeit-Aktienkurs Middleby Corp
Bid:
Ask:
Aktienkurse zur Middleby Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 133,13 | 133,13 | 128,00 | 128,63 | -3,97% | 503.846,00 |
| 26.03.2026 | 136,08 | 137,26 | 133,46 | 133,95 | -2,22% | 303.509,00 |
| 25.03.2026 | 137,99 | 139,64 | 134,41 | 136,99 | 0,65% | 450.556,00 |
| 24.03.2026 | 135,28 | 138,65 | 134,47 | 136,10 | -1,12% | 393.598,00 |
| 23.03.2026 | 140,52 | 141,67 | 137,01 | 137,64 | 1,35% | 520.307,00 |
| 20.03.2026 | 138,58 | 140,09 | 134,50 | 135,81 | -3,05% | 620.651,00 |
| 19.03.2026 | 139,90 | 141,56 | 136,32 | 140,08 | 0,56% | 644.354,00 |
| 18.03.2026 | 142,22 | 143,31 | 139,00 | 139,30 | -2,78% | 479.313,00 |
| 17.03.2026 | 143,18 | 145,73 | 141,14 | 143,29 | 0,97% | 481.289,00 |
| 16.03.2026 | 145,32 | 145,95 | 141,80 | 141,92 | -0,81% | 629.917,00 |
| 13.03.2026 | 145,55 | 147,52 | 141,18 | 143,08 | -1,32% | 452.159,00 |
| 12.03.2026 | 148,36 | 149,49 | 144,52 | 144,99 | -3,63% | 445.875,00 |
| 11.03.2026 | 150,39 | 151,15 | 147,04 | 150,45 | -0,01% | 488.889,00 |
| 10.03.2026 | 151,70 | 153,59 | 149,68 | 150,46 | 0,39% | 526.380,00 |
| 09.03.2026 | 148,40 | 150,35 | 143,50 | 149,88 | -0,60% | 684.361,00 |
| 06.03.2026 | 153,65 | 154,36 | 149,47 | 150,78 | -3,49% | 491.536,00 |
| 05.03.2026 | 161,00 | 161,05 | 154,27 | 156,23 | -2,70% | 615.474,00 |
| 04.03.2026 | 162,38 | 162,38 | 159,23 | 160,57 | -0,96% | 525.652,00 |
| 03.03.2026 | 159,82 | 162,47 | 155,53 | 162,13 | -1,73% | 516.242,00 |
| 02.03.2026 | 164,95 | 168,41 | 163,58 | 164,99 | -2,29% | 791.709,00 |
| 27.02.2026 | 167,73 | 169,44 | 161,05 | 168,86 | 1,11% | 829.123,00 |
| 26.02.2026 | 152,67 | 168,85 | 152,67 | 167,00 | 5,84% | 1.159.920,00 |
| 25.02.2026 | 160,75 | 161,42 | 155,36 | 157,78 | -2,01% | 578.173,00 |
| 24.02.2026 | 159,80 | 162,19 | 158,71 | 161,01 | 1,81% | 623.039,00 |
| 23.02.2026 | 160,77 | 162,11 | 156,25 | 158,15 | -1,64% | 679.262,00 |
| 20.02.2026 | 160,43 | 165,37 | 160,11 | 160,78 | -1,03% | 560.505,00 |
| 19.02.2026 | 164,04 | 165,24 | 161,50 | 162,46 | -1,17% | 442.100,00 |
| 18.02.2026 | 162,14 | 165,48 | 161,02 | 164,39 | 0,51% | 434.279,00 |
| 17.02.2026 | 163,61 | 167,10 | 162,83 | 163,56 | -0,23% | 615.258,00 |
| 13.02.2026 | 164,04 | 166,42 | 162,97 | 163,93 | -0,07% | 614.986,00 |
| 12.02.2026 | 164,25 | 168,62 | 162,25 | 164,04 | 0,09% | 593.055,00 |
| 11.02.2026 | 163,35 | 164,20 | 161,07 | 163,89 | 1,06% | 379.232,00 |
| 10.02.2026 | 161,05 | 164,69 | 161,05 | 162,17 | 0,70% | 477.546,00 |
| 09.02.2026 | 161,11 | 162,00 | 159,34 | 161,04 | -0,04% | 422.742,00 |
| 06.02.2026 | 158,24 | 161,62 | 155,90 | 161,11 | 2,80% | 636.945,00 |
| 05.02.2026 | 157,00 | 158,12 | 155,64 | 156,72 | -0,89% | 575.562,00 |
| 04.02.2026 | 155,09 | 159,05 | 155,09 | 158,13 | 2,90% | 716.702,00 |
| 03.02.2026 | 149,86 | 155,90 | 149,81 | 153,67 | 2,54% | 550.875,00 |
| 02.02.2026 | 147,17 | 150,46 | 145,22 | 149,86 | 1,83% | 439.764,00 |
| 30.01.2026 | 148,95 | 149,99 | 145,91 | 147,17 | -1,88% | 562.001,00 |
| 29.01.2026 | 150,05 | 150,75 | 146,30 | 149,99 | 0,53% | 498.876,00 |
| 28.01.2026 | 148,23 | 150,87 | 146,41 | 149,20 | 1,06% | 708.682,00 |
| 27.01.2026 | 147,07 | 148,78 | 147,02 | 147,63 | 0,15% | 535.416,00 |
| 26.01.2026 | 146,37 | 148,89 | 145,40 | 147,41 | 0,71% | 866.256,00 |
| 23.01.2026 | 149,80 | 149,94 | 144,36 | 146,37 | -2,24% | 993.934,00 |
| 22.01.2026 | 150,56 | 153,48 | 149,57 | 149,72 | -0,38% | 711.399,00 |
| 21.01.2026 | 147,57 | 150,98 | 146,55 | 150,29 | 3,45% | 1.062.579,00 |
| 20.01.2026 | 145,48 | 148,24 | 145,07 | 145,28 | -2,19% | 810.935,00 |
| 16.01.2026 | 148,85 | 150,68 | 148,07 | 148,53 | -0,21% | 839.718,00 |
| 15.01.2026 | 153,96 | 155,53 | 148,32 | 148,85 | -3,41% | 1.383.468,00 |
| 14.01.2026 | 154,80 | 157,60 | 153,93 | 154,10 | -0,58% | 687.369,00 |
| 13.01.2026 | 155,34 | 157,68 | 153,93 | 155,00 | -0,40% | 687.846,00 |
| 12.01.2026 | 157,34 | 157,72 | 155,18 | 155,62 | -1,31% | 596.198,00 |
| 09.01.2026 | 157,20 | 160,57 | 156,24 | 157,69 | -0,54% | 905.704,00 |
| 08.01.2026 | 153,36 | 158,77 | 152,51 | 158,54 | 3,09% | 483.196,00 |
| 07.01.2026 | 156,40 | 157,50 | 153,00 | 153,79 | -1,70% | 476.294,00 |
| 06.01.2026 | 149,74 | 156,95 | 149,74 | 156,45 | 3,85% | 614.962,00 |
| 05.01.2026 | 150,41 | 153,68 | 149,80 | 150,65 | -0,08% | 640.421,00 |
| 02.01.2026 | 148,99 | 151,65 | 148,00 | 150,77 | 1,41% | 610.950,00 |
| 31.12.2025 | 150,26 | 150,40 | 148,11 | 148,67 | -1,49% | 394.184,00 |
| 30.12.2025 | 150,91 | 152,58 | 149,08 | 150,92 | -0,55% | 562.199,00 |
| 29.12.2025 | 150,37 | 152,30 | 150,08 | 151,75 | 0,42% | 715.417,00 |
| 26.12.2025 | 150,90 | 151,46 | 149,59 | 151,11 | 0,36% | 323.740,00 |
| 24.12.2025 | 150,79 | 151,50 | 149,55 | 150,57 | -0,27% | 325.744,00 |
| 23.12.2025 | 149,58 | 151,93 | 148,62 | 150,98 | 0,32% | 667.222,00 |
| 22.12.2025 | 147,67 | 151,13 | 147,67 | 150,50 | 1,94% | 744.257,00 |
| 19.12.2025 | 147,74 | 148,46 | 146,21 | 147,64 | -0,40% | 1.138.856,00 |
| 18.12.2025 | 146,12 | 148,80 | 145,35 | 148,24 | 2,77% | 847.001,00 |
| 17.12.2025 | 146,18 | 150,44 | 143,88 | 144,25 | -2,03% | 1.173.133,00 |
| 16.12.2025 | 149,93 | 149,96 | 145,54 | 147,24 | -0,03% | 887.662,00 |
| 15.12.2025 | 148,22 | 148,46 | 145,64 | 147,28 | -0,32% | 938.126,00 |
| 12.12.2025 | 146,38 | 147,91 | 144,79 | 147,76 | 1,13% | 1.068.489,00 |
| 11.12.2025 | 141,27 | 146,71 | 140,50 | 146,11 | 3,65% | 1.242.581,00 |
| 10.12.2025 | 132,59 | 141,90 | 132,00 | 140,96 | 9,27% | 1.189.113,00 |
| 09.12.2025 | 126,85 | 131,00 | 126,85 | 129,00 | 0,63% | 1.219.506,00 |
| 08.12.2025 | 125,95 | 128,32 | 124,45 | 128,19 | 1,52% | 1.044.935,00 |
| 05.12.2025 | 126,49 | 128,05 | 124,75 | 126,27 | 0,33% | 687.245,00 |
| 04.12.2025 | 120,84 | 126,36 | 120,84 | 125,86 | 4,97% | 1.078.862,00 |
| 03.12.2025 | 117,71 | 120,77 | 117,66 | 119,90 | 2,25% | 363.759,00 |
| 02.12.2025 | 118,18 | 118,61 | 116,53 | 117,26 | -0,77% | 657.841,00 |
| 01.12.2025 | 117,19 | 120,79 | 116,57 | 118,17 | -0,03% | 1.497.544,00 |
| 28.11.2025 | 118,20 | 118,90 | 117,47 | 118,20 | 0,44% | 295.957,00 |
| 26.11.2025 | 117,00 | 119,05 | 116,09 | 117,68 | 0,20% | 580.662,00 |
| 25.11.2025 | 116,42 | 118,26 | 115,56 | 117,44 | 1,51% | 912.500,00 |
| 24.11.2025 | 117,04 | 117,53 | 115,42 | 115,69 | -1,62% | 677.669,00 |
| 21.11.2025 | 112,39 | 117,92 | 111,81 | 117,59 | 4,44% | 816.772,00 |
| 20.11.2025 | 112,14 | 113,50 | 110,82 | 112,59 | 0,81% | 669.026,00 |
| 19.11.2025 | 113,69 | 113,96 | 111,44 | 111,68 | -1,69% | 853.785,00 |
| 18.11.2025 | 113,59 | 114,72 | 112,61 | 113,60 | -0,68% | 785.383,00 |
| 17.11.2025 | 118,24 | 118,24 | 113,89 | 114,38 | -3,10% | 560.429,00 |
| 14.11.2025 | 118,28 | 119,32 | 117,11 | 118,04 | -1,22% | 683.731,00 |
| 13.11.2025 | 123,37 | 125,49 | 118,88 | 119,50 | -4,02% | 943.426,00 |
| 12.11.2025 | 123,07 | 126,00 | 123,07 | 124,50 | 0,87% | 577.878,00 |
| 11.11.2025 | 123,24 | 125,26 | 122,58 | 123,43 | 0,22% | 795.403,00 |
| 10.11.2025 | 124,16 | 124,69 | 121,74 | 123,16 | -0,03% | 863.770,00 |
| 07.11.2025 | 120,48 | 123,71 | 119,09 | 123,20 | 2,62% | 1.066.614,00 |
| 06.11.2025 | 132,71 | 132,76 | 114,57 | 120,06 | -2,77% | 1.490.642,00 |
| 05.11.2025 | 122,56 | 124,43 | 118,03 | 123,48 | 1,11% | 1.540.809,00 |
| 04.11.2025 | 122,09 | 123,02 | 120,76 | 122,12 | -0,24% | 821.760,00 |
| 03.11.2025 | 123,36 | 125,86 | 120,01 | 122,41 | -1,47% | 1.182.357,00 |