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