Echtzeit-Aktienkurs Miller Industries
Bid:
Ask:
Aktienkurse zur Miller Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 39,56 | 39,78 | 39,56 | 39,77 | -2,79% | - |
| 25.02.2021 | 41,28 | 41,67 | 40,65 | 40,91 | -3,70% | - |
| 24.02.2021 | 41,66 | 42,55 | 40,57 | 42,48 | 4,72% | - |
| 23.02.2021 | 40,35 | 41,54 | 40,03 | 40,57 | -0,75% | - |
| 22.02.2021 | 40,28 | 41,21 | 40,25 | 40,87 | 0,75% | - |
| 19.02.2021 | 40,74 | 41,15 | 0,00 | 40,57 | 0,67% | - |
| 18.02.2021 | 40,21 | 40,57 | 0,00 | 40,30 | 0,47% | - |
| 17.02.2021 | 40,41 | 40,42 | 40,11 | 40,11 | -1,23% | - |
| 16.02.2021 | 41,26 | 41,26 | 40,14 | 40,61 | -1,29% | - |
| 12.02.2021 | 40,43 | 41,47 | 0,00 | 41,14 | 0,30% | - |
| 11.02.2021 | 40,93 | 41,65 | 0,00 | 41,01 | 0,70% | - |
| 10.02.2021 | 41,16 | 42,16 | 39,82 | 40,73 | -2,35% | - |
| 09.02.2021 | 41,06 | 42,05 | 40,99 | 41,71 | 1,72% | - |
| 08.02.2021 | 40,68 | 41,36 | 40,59 | 41,00 | 2,36% | - |
| 05.02.2021 | 40,03 | 40,68 | 39,85 | 40,06 | -0,99% | - |
| 04.02.2021 | 39,76 | 40,87 | 39,61 | 40,46 | 0,82% | - |
| 03.02.2021 | 39,46 | 40,50 | 39,11 | 40,13 | 0,27% | - |
| 02.02.2021 | 40,18 | 40,45 | 39,31 | 40,02 | 0,21% | - |
| 01.02.2021 | 40,07 | 40,48 | 39,25 | 39,93 | 0,31% | - |
| 29.01.2021 | 40,98 | 41,48 | 39,51 | 39,81 | -0,70% | - |
| 28.01.2021 | 41,15 | 41,36 | 40,05 | 40,09 | -1,37% | - |
| 27.01.2021 | 40,27 | 40,90 | 40,05 | 40,64 | -1,94% | - |
| 26.01.2021 | 41,71 | 41,82 | 40,44 | 41,45 | -0,85% | - |
| 25.01.2021 | 42,59 | 42,59 | 41,10 | 41,80 | 0,47% | - |
| 22.01.2021 | 40,87 | 41,69 | 40,49 | 41,61 | 1,31% | - |
| 21.01.2021 | 41,74 | 42,18 | 40,84 | 41,07 | -0,36% | - |
| 20.01.2021 | 41,09 | 41,57 | 40,34 | 41,22 | 1,63% | - |
| 19.01.2021 | 41,35 | 41,65 | 39,82 | 40,56 | -0,82% | - |
| 15.01.2021 | 39,90 | 41,61 | 39,87 | 40,89 | 0,00% | - |
| 14.01.2021 | 40,45 | 41,47 | 39,98 | 40,89 | 1,54% | - |
| 13.01.2021 | 40,23 | 40,52 | 39,96 | 40,27 | -0,67% | - |
| 12.01.2021 | 39,79 | 41,27 | 39,49 | 40,54 | 2,58% | - |
| 11.01.2021 | 38,89 | 39,68 | 38,89 | 39,52 | 0,61% | - |
| 08.01.2021 | 38,96 | 39,87 | 38,37 | 39,28 | -0,06% | - |
| 07.01.2021 | 39,01 | 39,59 | 38,53 | 39,31 | -0,03% | - |
| 06.01.2021 | 39,18 | 40,66 | 38,70 | 39,32 | 4,67% | - |
| 05.01.2021 | 37,84 | 38,36 | 36,81 | 37,56 | 0,45% | - |
| 04.01.2021 | 38,38 | 38,38 | 36,99 | 37,39 | -2,26% | - |
| 31.12.2020 | 37,92 | 38,34 | 37,35 | 38,26 | 0,37% | - |
| 30.12.2020 | 37,35 | 38,52 | 37,05 | 38,12 | 2,67% | - |
| 29.12.2020 | 37,79 | 37,88 | 36,89 | 37,13 | -1,66% | - |
| 28.12.2020 | 37,76 | 38,70 | 37,75 | 37,75 | 2,53% | - |
| 24.12.2020 | 36,42 | 37,78 | 36,23 | 36,82 | 0,50% | - |
| 23.12.2020 | 36,24 | 36,98 | 36,05 | 36,64 | 2,30% | - |
| 22.12.2020 | 35,66 | 36,21 | 35,66 | 35,81 | 0,31% | - |
| 21.12.2020 | 35,45 | 35,95 | 35,37 | 35,70 | -0,78% | - |
| 18.12.2020 | 36,40 | 37,05 | 35,72 | 35,98 | -0,55% | - |
| 17.12.2020 | 36,67 | 36,82 | 35,77 | 36,18 | -2,07% | - |
| 16.12.2020 | 36,61 | 37,04 | 36,50 | 36,95 | -0,50% | - |
| 15.12.2020 | 36,53 | 37,27 | 36,34 | 37,13 | -15,46% | - |
| 14.12.2020 | 41,83 | 46,11 | 41,83 | 43,92 | 23,15% | - |
| 11.12.2020 | 35,30 | 36,01 | 35,18 | 35,67 | 0,48% | - |
| 10.12.2020 | 35,75 | 35,80 | 35,07 | 35,50 | 0,03% | - |
| 09.12.2020 | 35,23 | 36,54 | 35,11 | 35,49 | 1,04% | - |
| 08.12.2020 | 35,93 | 35,93 | 32,32 | 35,12 | 1,31% | - |
| 07.12.2020 | 34,62 | 34,92 | 34,42 | 34,67 | -1,00% | - |
| 04.12.2020 | 34,63 | 35,64 | 34,51 | 35,02 | 1,49% | - |
| 03.12.2020 | 34,22 | 34,91 | 33,97 | 34,50 | -5,02% | - |
| 02.12.2020 | 33,95 | 36,33 | 33,72 | 36,33 | 6,34% | - |
| 01.12.2020 | 34,45 | 34,55 | 33,37 | 34,16 | 1,71% | - |
| 30.11.2020 | 34,60 | 34,60 | 33,59 | 33,59 | -3,30% | - |
| 27.11.2020 | 34,39 | 34,74 | 33,85 | 34,73 | -1,11% | - |
| 25.11.2020 | 35,12 | 35,12 | 34,61 | 35,12 | 0,72% | - |
| 24.11.2020 | 34,42 | 35,25 | 34,40 | 34,87 | 2,57% | - |
| 23.11.2020 | 33,89 | 34,29 | 33,83 | 34,00 | 1,52% | - |
| 20.11.2020 | 33,14 | 33,53 | 32,99 | 33,49 | 1,67% | - |
| 19.11.2020 | 32,93 | 32,94 | 32,92 | 32,94 | -2,62% | - |
| 18.11.2020 | 33,44 | 34,56 | 33,23 | 33,82 | 2,86% | - |
| 17.11.2020 | 33,33 | 33,35 | 32,39 | 32,88 | -1,13% | - |
| 16.11.2020 | 33,19 | 34,07 | 33,19 | 33,26 | 2,91% | - |
| 13.11.2020 | 32,32 | 32,32 | 32,32 | 32,32 | 0,84% | - |
| 12.11.2020 | 32,36 | 32,59 | 31,41 | 32,05 | -3,60% | - |
| 11.11.2020 | 32,00 | 33,30 | 31,97 | 33,24 | 1,74% | - |
| 10.11.2020 | 32,87 | 33,69 | 0,00 | 32,67 | 0,60% | - |
| 09.11.2020 | 0,00 | 33,98 | 0,00 | 32,48 | 5,23% | - |
| 06.11.2020 | 28,98 | 31,80 | 28,98 | 30,86 | -1,92% | - |
| 05.11.2020 | 31,43 | 31,98 | 0,00 | 31,47 | 0,03% | - |
| 04.11.2020 | 31,30 | 31,71 | 31,21 | 31,46 | -1,50% | - |
| 03.11.2020 | 31,94 | 32,06 | 31,04 | 31,94 | 2,87% | - |
| 02.11.2020 | 31,28 | 31,28 | 30,75 | 31,05 | 3,66% | - |
| 30.10.2020 | 30,20 | 30,96 | 29,60 | 29,95 | -1,01% | - |
| 29.10.2020 | 30,17 | 30,87 | 29,98 | 30,26 | -1,18% | - |
| 28.10.2020 | 30,29 | 30,65 | 29,97 | 30,62 | -0,02% | - |
| 27.10.2020 | 30,76 | 30,98 | 30,50 | 30,62 | -0,34% | - |
| 26.10.2020 | 30,24 | 30,78 | 29,77 | 30,73 | -1,21% | - |
| 23.10.2020 | 30,58 | 31,10 | 29,84 | 31,10 | 2,20% | - |
| 22.10.2020 | 30,03 | 30,63 | 29,93 | 30,43 | 2,08% | - |
| 21.10.2020 | 29,07 | 30,08 | 28,88 | 29,81 | 2,58% | - |
| 20.10.2020 | 29,32 | 29,54 | 28,91 | 29,06 | -2,15% | - |
| 19.10.2020 | 30,28 | 30,28 | 29,14 | 29,70 | -3,91% | - |
| 16.10.2020 | 30,73 | 30,91 | 30,24 | 30,91 | 1,03% | - |
| 15.10.2020 | 30,61 | 30,96 | 30,24 | 30,60 | -1,86% | - |
| 14.10.2020 | 31,11 | 31,46 | 30,59 | 31,18 | -1,06% | - |
| 13.10.2020 | 31,64 | 31,91 | 30,98 | 31,51 | -1,59% | - |
| 12.10.2020 | 31,56 | 32,05 | 31,09 | 32,02 | 1,91% | - |
| 09.10.2020 | 31,76 | 32,06 | 31,42 | 31,42 | -1,01% | - |
| 08.10.2020 | 32,20 | 32,20 | 31,46 | 31,74 | 0,00% | - |
| 07.10.2020 | 31,30 | 32,42 | 31,19 | 31,74 | -0,42% | - |
| 06.10.2020 | 30,98 | 32,54 | 30,98 | 31,88 | 2,10% | - |
| 05.10.2020 | 31,47 | 31,83 | 31,22 | 31,22 | 1,25% | - |