146,810$
-2,63%
Echtzeit-Aktienkurs Middleby Corp.
Bid:
Ask:
Aktienkurse zur Middleby Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 153,65 | 154,36 | 149,47 | 150,78 | -3,49% | 16.344,00 |
| 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 |