55,000€
3,77%
Echtzeit-Aktienkurs Mueller Industries Inc.
Bid:
Ask:
Aktienkurse zur Mueller Industries Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | - |
09.05.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | - |
08.05.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | - |
07.05.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | - |
06.05.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
03.05.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 1,96% | - |
02.05.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -3,77% | - |
30.04.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | - |
29.04.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -2,80% | - |
26.04.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | - |
25.04.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
24.04.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 6,71% | - |
23.04.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 2,07% | - |
22.04.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | - |
19.04.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | - |
18.04.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | - |
17.04.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | - |
16.04.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
15.04.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
12.04.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 1,70% | - |
11.04.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -3,29% | - |
10.04.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
09.04.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
08.04.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 1,67% | - |
05.04.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
04.04.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 1,27% | - |
03.04.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -2,87% | - |
02.04.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 1,24% | - |
28.03.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,84% | - |
27.03.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
26.03.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -1,64% | - |
25.03.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -0,41% | - |
22.03.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 3,81% | - |
21.03.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | - |
20.03.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
19.03.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
18.03.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -1,67% | - |
15.03.2024 | 46,20 | 48,00 | 46,20 | 48,00 | 3,45% | 125,00 |
14.03.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
13.03.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
12.03.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
11.03.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
08.03.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 2,65% | - |
07.03.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -1,31% | - |
06.03.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -2,14% | - |
05.03.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -2,50% | - |
04.03.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 3,45% | 11,00 |
01.03.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
29.02.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | - |
28.02.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 1,75% | - |
27.02.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 2,70% | - |
26.02.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 3,26% | - |
23.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
22.02.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
21.02.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -2,22% | - |
20.02.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
19.02.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -2,17% | - |
16.02.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 3,14% | - |
15.02.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 1,83% | - |
14.02.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -3,95% | - |
13.02.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | - |
12.02.2024 | 44,80 | 46,00 | 44,80 | 46,00 | 2,22% | 800,00 |
09.02.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
08.02.2024 | 44,60 | 45,20 | 44,60 | 45,20 | -0,88% | - |
07.02.2024 | 43,80 | 45,60 | 43,80 | 45,60 | 0,88% | - |
06.02.2024 | 44,00 | 45,20 | 44,00 | 45,20 | 0,44% | - |
05.02.2024 | 44,80 | 45,00 | 44,80 | 45,00 | 0,00% | - |
02.02.2024 | 44,60 | 45,00 | 44,60 | 45,00 | 0,90% | - |
01.02.2024 | 43,60 | 44,60 | 43,60 | 44,60 | -1,33% | - |
31.01.2024 | 45,00 | 45,20 | 45,00 | 45,20 | 1,35% | - |
30.01.2024 | 44,40 | 44,60 | 44,40 | 44,60 | 0,00% | - |
29.01.2024 | 43,60 | 44,60 | 43,60 | 44,60 | 0,45% | - |
26.01.2024 | 43,60 | 44,40 | 43,60 | 44,40 | 0,45% | - |
25.01.2024 | 42,00 | 44,20 | 42,00 | 44,20 | 3,27% | - |
24.01.2024 | 42,40 | 42,80 | 42,40 | 42,80 | -1,38% | - |
23.01.2024 | 42,40 | 43,40 | 42,40 | 43,40 | 4,33% | - |
22.01.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
19.01.2024 | 41,80 | 41,80 | 41,60 | 41,60 | -0,95% | - |
18.01.2024 | 40,80 | 42,00 | 40,80 | 42,00 | 3,45% | - |
17.01.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
16.01.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
15.01.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -3,35% | - |
12.01.2024 | 40,60 | 41,80 | 40,60 | 41,80 | 2,96% | - |
11.01.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | - |
10.01.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
09.01.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | - |
08.01.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
05.01.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
04.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
03.01.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
02.01.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
29.12.2023 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
28.12.2023 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
27.12.2023 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
22.12.2023 | 41,40 | 42,40 | 41,40 | 42,40 | 0,47% | - |
21.12.2023 | 41,20 | 42,20 | 41,20 | 42,20 | 1,44% | - |
20.12.2023 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
19.12.2023 | 40,40 | 41,20 | 40,40 | 41,20 | 0,98% | - |
18.12.2023 | 40,00 | 40,80 | 40,00 | 40,80 | 0,49% | - |
15.12.2023 | 39,80 | 40,60 | 39,80 | 40,60 | -0,49% | - |