131,700$
-0,39%
Echtzeit-Aktienkurs Middleby Corp.
Bid:
Ask:
Aktienkurse zur Middleby Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 133,37 | 133,37 | 129,79 | 131,69 | -0,40% | 11.972,00 |
| 08.07.2026 | 136,31 | 136,31 | 130,32 | 132,22 | -5,06% | 819.827,00 |
| 07.07.2026 | 146,07 | 148,55 | 137,68 | 139,26 | -22,27% | 842.843,00 |
| 06.07.2026 | 174,75 | 180,13 | 174,41 | 179,17 | 2,31% | 655.229,00 |
| 02.07.2026 | 173,14 | 176,26 | 172,76 | 175,12 | 1,96% | 782.287,00 |
| 01.07.2026 | 171,83 | 174,21 | 170,92 | 171,75 | -0,16% | 435.665,00 |
| 30.06.2026 | 175,43 | 175,43 | 170,65 | 172,02 | -0,57% | 684.336,00 |
| 29.06.2026 | 171,21 | 173,14 | 170,01 | 173,00 | -0,21% | 675.689,00 |
| 26.06.2026 | 171,27 | 173,59 | 169,66 | 173,36 | 1,01% | 923.802,00 |
| 25.06.2026 | 170,18 | 176,44 | 169,57 | 171,62 | 1,60% | 1.115.624,00 |
| 24.06.2026 | 163,77 | 169,83 | 163,12 | 168,92 | 3,14% | 749.810,00 |
| 23.06.2026 | 164,81 | 166,74 | 162,37 | 163,77 | -1,68% | 793.086,00 |
| 22.06.2026 | 170,49 | 172,43 | 166,21 | 166,56 | -3,31% | 627.778,00 |
| 18.06.2026 | 166,94 | 173,42 | 166,89 | 172,26 | 4,51% | 2.418.675,00 |
| 17.06.2026 | 167,74 | 170,73 | 163,22 | 164,82 | -0,15% | 788.175,00 |
| 16.06.2026 | 163,93 | 166,56 | 162,82 | 165,06 | 0,94% | 804.127,00 |
| 15.06.2026 | 163,62 | 164,49 | 161,01 | 163,52 | 3,17% | 496.412,00 |
| 12.06.2026 | 158,54 | 158,94 | 156,61 | 158,50 | 0,28% | 514.227,00 |
| 11.06.2026 | 155,36 | 158,94 | 153,75 | 158,05 | 2,80% | 466.581,00 |
| 10.06.2026 | 161,04 | 163,28 | 153,62 | 153,74 | -4,74% | 436.775,00 |
| 09.06.2026 | 158,25 | 162,30 | 157,09 | 161,39 | 2,50% | 526.557,00 |
| 08.06.2026 | 155,06 | 160,20 | 153,85 | 157,46 | 1,63% | 474.605,00 |
| 05.06.2026 | 154,90 | 156,59 | 151,80 | 154,93 | -0,51% | 406.380,00 |
| 04.06.2026 | 157,28 | 158,23 | 154,33 | 155,73 | -0,31% | 410.197,00 |
| 03.06.2026 | 154,66 | 157,19 | 152,77 | 156,22 | 0,21% | 610.934,00 |
| 02.06.2026 | 156,46 | 158,39 | 153,62 | 155,90 | -0,36% | 552.864,00 |
| 01.06.2026 | 153,78 | 156,52 | 150,33 | 156,46 | 0,94% | 494.936,00 |
| 29.05.2026 | 153,45 | 156,35 | 151,82 | 155,01 | 0,51% | 728.322,00 |
| 28.05.2026 | 152,98 | 154,57 | 150,01 | 154,22 | -0,19% | 479.974,00 |
| 27.05.2026 | 152,05 | 154,71 | 151,76 | 154,51 | 2,56% | 608.479,00 |
| 26.05.2026 | 148,28 | 151,56 | 147,52 | 150,66 | 1,74% | 470.083,00 |
| 22.05.2026 | 145,20 | 148,33 | 144,38 | 148,09 | 1,99% | 341.164,00 |
| 21.05.2026 | 142,86 | 146,72 | 139,78 | 145,20 | 1,26% | 415.968,00 |
| 20.05.2026 | 142,79 | 144,58 | 139,20 | 143,40 | 1,33% | 501.678,00 |
| 19.05.2026 | 144,09 | 144,09 | 139,35 | 141,52 | -2,05% | 544.885,00 |
| 18.05.2026 | 144,55 | 146,92 | 143,30 | 144,48 | 0,63% | 454.284,00 |
| 15.05.2026 | 146,19 | 146,63 | 142,98 | 143,58 | -2,41% | 595.903,00 |
| 14.05.2026 | 148,51 | 148,51 | 146,50 | 147,13 | -0,22% | 535.993,00 |
| 13.05.2026 | 150,04 | 150,36 | 147,05 | 147,45 | -2,37% | 724.832,00 |
| 12.05.2026 | 156,25 | 156,49 | 148,00 | 151,03 | -3,34% | 849.879,00 |
| 11.05.2026 | 164,67 | 164,67 | 155,89 | 156,25 | -5,11% | 715.198,00 |
| 08.05.2026 | 159,87 | 166,89 | 158,57 | 164,67 | 4,07% | 1.107.762,00 |
| 07.05.2026 | 159,58 | 163,87 | 152,52 | 158,23 | 11,04% | 1.401.437,00 |
| 06.05.2026 | 141,66 | 144,75 | 141,54 | 142,50 | 2,18% | 946.438,00 |
| 05.05.2026 | 137,99 | 141,91 | 137,99 | 139,46 | 1,62% | 730.819,00 |
| 04.05.2026 | 138,09 | 140,38 | 136,40 | 137,24 | -1,17% | 627.112,00 |
| 01.05.2026 | 140,95 | 141,19 | 138,13 | 138,87 | -1,04% | 603.272,00 |
| 30.04.2026 | 139,66 | 141,61 | 137,30 | 140,33 | 1,10% | 574.779,00 |
| 29.04.2026 | 141,52 | 141,52 | 137,61 | 138,80 | -2,16% | 491.452,00 |
| 28.04.2026 | 142,75 | 142,85 | 140,18 | 141,86 | -0,62% | 467.563,00 |
| 27.04.2026 | 142,99 | 145,14 | 141,45 | 142,74 | 0,57% | 514.739,00 |
| 24.04.2026 | 145,38 | 147,99 | 141,03 | 141,93 | -2,37% | 671.094,00 |
| 23.04.2026 | 145,16 | 147,21 | 143,35 | 145,38 | 0,51% | 588.616,00 |
| 22.04.2026 | 145,12 | 146,45 | 142,10 | 144,64 | 1,47% | 741.664,00 |
| 21.04.2026 | 145,01 | 147,35 | 142,33 | 142,55 | -1,55% | 312.142,00 |
| 20.04.2026 | 143,20 | 145,55 | 143,20 | 144,79 | 0,48% | 515.449,00 |
| 17.04.2026 | 141,18 | 147,80 | 140,48 | 144,10 | 3,35% | 652.958,00 |
| 16.04.2026 | 139,38 | 140,86 | 136,30 | 139,43 | -0,01% | 704.062,00 |
| 15.04.2026 | 142,48 | 142,93 | 137,69 | 139,44 | -2,43% | 865.928,00 |
| 14.04.2026 | 141,20 | 143,69 | 141,04 | 142,91 | 0,26% | 491.581,00 |
| 13.04.2026 | 141,37 | 142,60 | 139,77 | 142,54 | -0,34% | 472.895,00 |
| 10.04.2026 | 145,16 | 147,47 | 142,41 | 143,03 | -1,62% | 411.623,00 |
| 09.04.2026 | 141,40 | 146,31 | 141,40 | 145,39 | 1,20% | 362.127,00 |
| 08.04.2026 | 138,80 | 144,58 | 138,80 | 143,66 | 6,22% | 688.680,00 |
| 07.04.2026 | 131,15 | 136,53 | 131,15 | 135,25 | 0,19% | 778.719,00 |
| 06.04.2026 | 131,06 | 135,45 | 130,47 | 135,00 | 2,20% | 417.868,00 |
| 02.04.2026 | 129,68 | 134,11 | 128,48 | 132,09 | -0,54% | 405.388,00 |
| 01.04.2026 | 132,58 | 135,18 | 132,25 | 132,81 | 0,16% | 598.873,00 |
| 31.03.2026 | 129,31 | 133,81 | 127,78 | 132,60 | 4,29% | 523.945,00 |
| 30.03.2026 | 129,78 | 129,78 | 126,35 | 127,15 | -1,15% | 418.871,00 |
| 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 |