Echtzeit-Aktienkurs Mueller Industries Inc.
Bid:
Ask:
Aktienkurse zur Mueller Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 40,42 | 40,63 | 40,39 | 40,54 | -2,78% | - |
| 25.02.2021 | 40,81 | 42,15 | 40,58 | 41,70 | 1,58% | - |
| 24.02.2021 | 39,84 | 41,08 | 39,80 | 41,05 | 4,68% | - |
| 23.02.2021 | 38,79 | 39,31 | 38,30 | 39,21 | 1,86% | - |
| 22.02.2021 | 37,65 | 38,63 | 37,59 | 38,50 | 1,85% | - |
| 19.02.2021 | 37,83 | 37,98 | 37,53 | 37,80 | 1,74% | - |
| 18.02.2021 | 37,13 | 37,33 | 36,60 | 37,15 | -0,30% | - |
| 17.02.2021 | 37,31 | 37,31 | 37,25 | 37,26 | -0,56% | - |
| 16.02.2021 | 38,07 | 38,15 | 0,00 | 37,47 | -0,73% | - |
| 12.02.2021 | 37,98 | 38,15 | 37,27 | 37,75 | -0,85% | - |
| 11.02.2021 | 38,26 | 38,50 | 37,42 | 38,07 | 0,57% | - |
| 10.02.2021 | 38,27 | 38,67 | 37,68 | 37,86 | -1,94% | - |
| 09.02.2021 | 37,69 | 39,06 | 37,57 | 38,61 | 1,59% | - |
| 08.02.2021 | 37,66 | 38,03 | 37,41 | 38,00 | 3,98% | - |
| 05.02.2021 | 35,99 | 36,63 | 35,99 | 36,55 | 0,99% | - |
| 04.02.2021 | 35,34 | 36,25 | 35,27 | 36,19 | 3,16% | - |
| 03.02.2021 | 34,99 | 35,68 | 34,48 | 35,08 | -1,34% | - |
| 02.02.2021 | 35,55 | 35,55 | 35,38 | 35,55 | 1,80% | - |
| 01.02.2021 | 34,50 | 35,14 | 34,24 | 34,92 | 1,64% | - |
| 29.01.2021 | 35,36 | 36,05 | 34,19 | 34,36 | -3,20% | - |
| 28.01.2021 | 35,77 | 36,62 | 35,48 | 35,49 | -0,59% | - |
| 27.01.2021 | 36,20 | 36,29 | 35,23 | 35,70 | -3,68% | - |
| 26.01.2021 | 37,12 | 38,08 | 36,84 | 37,07 | -1,23% | - |
| 25.01.2021 | 37,53 | 37,53 | 37,53 | 37,53 | -1,44% | - |
| 22.01.2021 | 37,40 | 38,24 | 37,14 | 38,08 | 1,03% | - |
| 21.01.2021 | 37,53 | 37,69 | 37,53 | 37,69 | -1,02% | - |
| 20.01.2021 | 38,59 | 38,64 | 37,66 | 38,08 | -0,26% | - |
| 19.01.2021 | 38,57 | 38,71 | 37,96 | 38,18 | -0,40% | - |
| 15.01.2021 | 37,76 | 38,74 | 37,66 | 38,33 | -1,99% | - |
| 14.01.2021 | 39,38 | 39,72 | 38,97 | 39,11 | 1,22% | - |
| 13.01.2021 | 38,71 | 39,09 | 38,38 | 38,64 | -0,69% | - |
| 12.01.2021 | 38,41 | 39,16 | 37,92 | 38,91 | 2,02% | - |
| 11.01.2021 | 38,06 | 38,28 | 37,74 | 38,14 | -0,27% | - |
| 08.01.2021 | 38,62 | 38,82 | 37,50 | 38,25 | -2,52% | - |
| 07.01.2021 | 38,53 | 39,59 | 38,19 | 39,24 | 2,05% | - |
| 06.01.2021 | 38,20 | 38,77 | 37,57 | 38,45 | 7,27% | - |
| 05.01.2021 | 35,33 | 36,32 | 35,13 | 35,84 | 3,23% | - |
| 04.01.2021 | 35,02 | 35,47 | 34,02 | 34,72 | -1,35% | - |
| 31.12.2020 | 35,02 | 35,85 | 34,80 | 35,20 | 0,64% | - |
| 30.12.2020 | 35,10 | 35,35 | 34,32 | 34,97 | 0,73% | - |
| 29.12.2020 | 34,94 | 35,43 | 34,33 | 34,72 | 1,34% | - |
| 28.12.2020 | 33,09 | 35,41 | 33,09 | 34,26 | -2,82% | - |
| 24.12.2020 | 34,88 | 35,73 | 34,64 | 35,25 | 0,44% | - |
| 23.12.2020 | 34,57 | 35,32 | 34,57 | 35,10 | 1,59% | - |
| 22.12.2020 | 34,37 | 34,62 | 34,06 | 34,55 | 0,22% | - |
| 21.12.2020 | 34,64 | 35,24 | 34,39 | 34,47 | -3,31% | - |
| 18.12.2020 | 36,06 | 36,39 | 34,96 | 35,65 | 0,06% | - |
| 17.12.2020 | 35,98 | 35,99 | 35,24 | 35,63 | 0,31% | - |
| 16.12.2020 | 36,10 | 36,10 | 35,43 | 35,52 | -0,38% | - |
| 15.12.2020 | 34,95 | 35,76 | 34,82 | 35,66 | 3,66% | - |
| 14.12.2020 | 34,68 | 34,79 | 34,21 | 34,40 | 2,83% | - |
| 11.12.2020 | 33,50 | 33,65 | 32,80 | 33,45 | -0,71% | - |
| 10.12.2020 | 33,60 | 33,82 | 33,00 | 33,69 | -1,45% | - |
| 09.12.2020 | 34,00 | 34,21 | 33,67 | 34,19 | 2,46% | - |
| 08.12.2020 | 34,22 | 34,23 | 33,32 | 33,37 | -0,70% | - |
| 07.12.2020 | 33,31 | 33,61 | 33,17 | 33,60 | -0,72% | - |
| 04.12.2020 | 33,38 | 33,98 | 33,15 | 33,85 | 2,53% | - |
| 03.12.2020 | 33,02 | 33,53 | 32,91 | 33,01 | 0,33% | - |
| 02.12.2020 | 32,97 | 33,48 | 32,12 | 32,90 | -0,18% | - |
| 01.12.2020 | 33,13 | 34,43 | 27,20 | 32,96 | 0,83% | - |
| 30.11.2020 | 32,98 | 33,37 | 32,46 | 32,69 | -3,65% | - |
| 27.11.2020 | 33,63 | 34,27 | 33,18 | 33,93 | 0,38% | - |
| 25.11.2020 | 33,67 | 34,44 | 33,33 | 33,80 | -1,83% | - |
| 24.11.2020 | 34,55 | 34,80 | 34,10 | 34,43 | 2,14% | - |
| 23.11.2020 | 33,37 | 33,96 | 33,25 | 33,71 | 2,46% | - |
| 20.11.2020 | 32,80 | 33,02 | 32,48 | 32,90 | 1,22% | - |
| 19.11.2020 | 32,70 | 33,18 | 31,96 | 32,51 | -1,49% | - |
| 18.11.2020 | 33,54 | 33,62 | 32,62 | 33,00 | -1,32% | - |
| 17.11.2020 | 32,44 | 34,13 | 32,36 | 33,44 | 0,28% | - |
| 16.11.2020 | 33,29 | 33,50 | 32,97 | 33,34 | 3,32% | - |
| 13.11.2020 | 32,15 | 32,50 | 31,70 | 32,27 | 1,22% | - |
| 12.11.2020 | 32,12 | 32,58 | 31,57 | 31,88 | -2,30% | - |
| 11.11.2020 | 32,30 | 33,19 | 32,00 | 32,63 | -2,04% | - |
| 10.11.2020 | 33,90 | 34,25 | 0,00 | 33,31 | 2,67% | - |
| 09.11.2020 | 33,99 | 34,57 | 32,45 | 32,45 | 3,18% | - |
| 06.11.2020 | 31,61 | 32,06 | 31,25 | 31,45 | -1,09% | - |
| 05.11.2020 | 31,80 | 32,09 | 31,54 | 31,79 | 3,67% | - |
| 04.11.2020 | 29,70 | 30,98 | 29,70 | 30,67 | -1,82% | - |
| 03.11.2020 | 30,75 | 31,42 | 30,61 | 31,24 | 4,71% | - |
| 02.11.2020 | 29,49 | 29,99 | 29,09 | 29,83 | 3,40% | - |
| 30.10.2020 | 28,79 | 29,30 | 28,42 | 28,85 | 0,33% | - |
| 29.10.2020 | 28,08 | 28,87 | 28,01 | 28,76 | 1,77% | - |
| 28.10.2020 | 28,40 | 29,04 | 27,84 | 28,26 | -1,60% | - |
| 27.10.2020 | 29,29 | 29,29 | 28,62 | 28,72 | -2,33% | - |
| 26.10.2020 | 29,36 | 29,48 | 29,09 | 29,40 | -0,57% | - |
| 23.10.2020 | 29,64 | 30,72 | 29,56 | 29,57 | 1,84% | - |
| 22.10.2020 | 29,71 | 29,89 | 29,04 | 29,04 | 0,07% | - |
| 21.10.2020 | 29,77 | 30,11 | 0,00 | 29,02 | -3,01% | - |
| 20.10.2020 | 0,00 | 30,45 | 0,00 | 29,92 | 2,87% | - |
| 19.10.2020 | 30,03 | 30,03 | 29,00 | 29,08 | -5,46% | - |
| 16.10.2020 | 29,95 | 30,76 | 29,86 | 30,76 | 2,23% | - |
| 15.10.2020 | 29,16 | 30,23 | 29,01 | 30,09 | 4,23% | - |
| 14.10.2020 | 29,89 | 29,90 | 28,87 | 28,87 | -2,05% | - |
| 13.10.2020 | 29,34 | 29,63 | 29,10 | 29,48 | -1,90% | - |
| 12.10.2020 | 29,52 | 30,05 | 29,52 | 30,05 | 2,65% | - |
| 09.10.2020 | 29,48 | 29,64 | 29,03 | 29,27 | 0,24% | - |
| 08.10.2020 | 29,34 | 29,48 | 28,59 | 29,20 | 0,62% | - |
| 07.10.2020 | 29,19 | 29,45 | 28,34 | 29,02 | 0,75% | - |
| 06.10.2020 | 28,32 | 29,41 | 28,26 | 28,81 | 2,20% | - |
| 05.10.2020 | 28,25 | 28,26 | 27,73 | 28,19 | 1,53% | - |