144,696$
-0,39%
Echtzeit-Aktienkurs Middleby Corp
Bid:
Ask:
Aktienkurse zur Middleby Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 144,62 | 145,76 | 143,51 | 144,69 | -0,39% | 220.692,00 |
| 23.04.2024 | 142,45 | 146,46 | 142,35 | 145,26 | 2,35% | 258.726,00 |
| 22.04.2024 | 143,41 | 144,16 | 141,86 | 141,93 | -0,47% | 276.429,00 |
| 19.04.2024 | 141,46 | 143,29 | 140,93 | 142,60 | 1,08% | 290.269,00 |
| 18.04.2024 | 142,55 | 143,20 | 140,54 | 141,07 | -0,18% | 205.745,00 |
| 17.04.2024 | 144,09 | 144,09 | 140,82 | 141,33 | -1,11% | 211.688,00 |
| 16.04.2024 | 142,50 | 143,55 | 141,00 | 142,92 | -0,31% | 231.465,00 |
| 15.04.2024 | 146,83 | 147,64 | 142,81 | 143,36 | -1,42% | 278.616,00 |
| 12.04.2024 | 146,06 | 146,75 | 144,91 | 145,42 | -1,42% | 275.477,00 |
| 11.04.2024 | 148,49 | 149,25 | 147,21 | 147,52 | 0,07% | 301.021,00 |
| 10.04.2024 | 149,38 | 150,01 | 147,01 | 147,42 | -3,80% | 275.247,00 |
| 09.04.2024 | 152,45 | 153,26 | 150,34 | 153,24 | 1,02% | 221.880,00 |
| 08.04.2024 | 151,54 | 152,26 | 150,50 | 151,69 | 0,64% | 170.055,00 |
| 05.04.2024 | 150,85 | 152,32 | 150,56 | 150,73 | 0,11% | 253.322,00 |
| 04.04.2024 | 156,59 | 157,43 | 150,57 | 150,57 | -2,88% | 456.546,00 |
| 03.04.2024 | 154,19 | 156,45 | 153,19 | 155,04 | 0,01% | 344.427,00 |
| 02.04.2024 | 157,02 | 157,02 | 154,10 | 155,02 | -2,21% | 432.799,00 |
| 01.04.2024 | 160,75 | 160,75 | 155,94 | 158,53 | -1,41% | 309.767,00 |
| 28.03.2024 | 159,64 | 161,02 | 158,65 | 160,79 | 0,79% | 315.576,00 |
| 27.03.2024 | 156,94 | 159,70 | 156,94 | 159,53 | 2,43% | 275.381,00 |
| 26.03.2024 | 155,08 | 155,98 | 154,36 | 155,75 | 0,69% | 175.647,00 |
| 25.03.2024 | 154,62 | 155,59 | 154,39 | 154,69 | 0,19% | 262.884,00 |
| 22.03.2024 | 156,30 | 156,50 | 153,78 | 154,39 | -1,47% | 342.032,00 |
| 21.03.2024 | 152,01 | 156,77 | 151,47 | 156,70 | 3,22% | 566.125,00 |
| 20.03.2024 | 150,96 | 152,76 | 150,40 | 151,81 | 0,28% | 235.216,00 |
| 19.03.2024 | 150,87 | 152,34 | 150,21 | 151,38 | 0,25% | 368.593,00 |
| 18.03.2024 | 153,40 | 154,46 | 150,52 | 151,00 | -1,56% | 328.229,00 |
| 15.03.2024 | 153,23 | 155,27 | 153,21 | 153,39 | -0,07% | 662.040,00 |
| 14.03.2024 | 155,66 | 156,24 | 152,55 | 153,50 | -1,70% | 336.739,00 |
| 13.03.2024 | 155,33 | 158,04 | 155,33 | 156,16 | 0,35% | 239.488,00 |
| 12.03.2024 | 154,01 | 155,85 | 153,16 | 155,62 | 0,84% | 190.498,00 |
| 11.03.2024 | 153,60 | 154,85 | 152,99 | 154,33 | 0,30% | 200.564,00 |
| 08.03.2024 | 155,78 | 156,38 | 153,67 | 153,87 | -0,49% | 543.098,00 |
| 07.03.2024 | 154,12 | 155,59 | 153,82 | 154,63 | 0,73% | 352.149,00 |
| 06.03.2024 | 152,85 | 154,83 | 152,36 | 153,51 | 1,77% | 495.783,00 |
| 05.03.2024 | 153,48 | 153,48 | 149,87 | 150,84 | -2,08% | 342.137,00 |
| 04.03.2024 | 154,93 | 155,20 | 152,95 | 154,04 | -0,07% | 360.967,00 |
| 01.03.2024 | 152,26 | 154,55 | 151,44 | 154,15 | 1,31% | 544.092,00 |
| 29.02.2024 | 152,78 | 153,67 | 151,27 | 152,15 | 0,48% | 373.026,00 |
| 28.02.2024 | 152,54 | 153,49 | 150,83 | 151,43 | -1,34% | 459.604,00 |
| 27.02.2024 | 154,92 | 155,38 | 152,08 | 153,48 | -0,90% | 580.674,00 |
| 26.02.2024 | 152,78 | 155,08 | 151,83 | 154,87 | 1,00% | 523.111,00 |
| 23.02.2024 | 151,62 | 153,46 | 150,24 | 153,34 | 1,66% | 503.320,00 |
| 22.02.2024 | 151,86 | 151,95 | 149,41 | 150,83 | 0,11% | 399.698,00 |
| 21.02.2024 | 149,38 | 151,10 | 148,90 | 150,67 | 1,59% | 936.410,00 |
| 20.02.2024 | 144,75 | 148,45 | 139,99 | 148,31 | 2,61% | 689.923,00 |
| 16.02.2024 | 143,91 | 146,34 | 142,89 | 144,54 | 0,06% | 433.091,00 |
| 15.02.2024 | 144,79 | 146,38 | 144,06 | 144,46 | 0,24% | 324.012,00 |
| 14.02.2024 | 144,55 | 145,06 | 142,84 | 144,11 | 1,16% | 366.991,00 |
| 13.02.2024 | 143,79 | 144,55 | 141,36 | 142,46 | -4,08% | 330.028,00 |
| 12.02.2024 | 146,47 | 148,95 | 145,50 | 148,52 | 1,91% | 481.101,00 |
| 09.02.2024 | 146,20 | 146,32 | 144,55 | 145,73 | 0,26% | 298.469,00 |
| 08.02.2024 | 143,26 | 145,42 | 142,51 | 145,35 | 1,69% | 220.603,00 |
| 07.02.2024 | 143,15 | 143,73 | 140,47 | 142,94 | 1,10% | 359.173,00 |
| 06.02.2024 | 139,44 | 141,79 | 139,44 | 141,38 | 1,11% | 183.923,00 |
| 05.02.2024 | 141,25 | 141,32 | 138,66 | 139,83 | -2,30% | 233.562,00 |
| 02.02.2024 | 143,78 | 143,97 | 140,78 | 143,12 | -1,68% | 492.106,00 |
| 01.02.2024 | 142,06 | 146,15 | 140,90 | 145,57 | 3,19% | 662.555,00 |
| 31.01.2024 | 145,22 | 145,67 | 141,07 | 141,07 | -2,76% | 295.177,00 |
| 30.01.2024 | 143,60 | 145,32 | 143,35 | 145,08 | 0,16% | 216.572,00 |
| 29.01.2024 | 141,20 | 144,88 | 140,64 | 144,85 | 2,49% | 274.580,00 |
| 26.01.2024 | 142,10 | 142,98 | 140,43 | 141,33 | 0,16% | 172.544,00 |
| 25.01.2024 | 141,46 | 142,21 | 139,46 | 141,11 | 1,19% | 254.617,00 |
| 24.01.2024 | 143,41 | 144,43 | 139,43 | 139,45 | -1,91% | 164.668,00 |
| 23.01.2024 | 145,44 | 145,85 | 142,02 | 142,17 | -1,07% | 223.265,00 |
| 22.01.2024 | 142,20 | 144,07 | 141,64 | 143,71 | 1,46% | 258.224,00 |
| 19.01.2024 | 138,35 | 141,75 | 136,99 | 141,64 | 2,62% | 372.521,00 |
| 18.01.2024 | 136,12 | 138,42 | 135,75 | 138,03 | 1,95% | 190.561,00 |
| 17.01.2024 | 136,73 | 138,00 | 134,87 | 135,39 | -2,53% | 327.468,00 |
| 16.01.2024 | 138,36 | 139,79 | 137,75 | 138,90 | -0,59% | 318.458,00 |
| 12.01.2024 | 142,57 | 143,30 | 139,55 | 139,73 | -1,19% | 185.668,00 |
| 11.01.2024 | 139,21 | 141,57 | 137,89 | 141,41 | 1,42% | 349.366,00 |
| 10.01.2024 | 137,94 | 139,44 | 136,76 | 139,43 | 1,08% | 249.451,00 |
| 09.01.2024 | 137,73 | 138,84 | 137,06 | 137,94 | -1,08% | 225.127,00 |
| 08.01.2024 | 137,49 | 139,61 | 137,05 | 139,44 | 1,07% | 288.097,00 |
| 05.01.2024 | 137,44 | 140,30 | 137,44 | 137,97 | -0,52% | 408.200,00 |
| 04.01.2024 | 139,82 | 140,08 | 137,79 | 138,69 | -0,96% | 413.093,00 |
| 03.01.2024 | 143,98 | 144,32 | 139,66 | 140,03 | -3,66% | 369.831,00 |
| 02.01.2024 | 146,29 | 147,16 | 144,12 | 145,35 | -1,24% | 307.587,00 |
| 29.12.2023 | 148,71 | 149,39 | 146,95 | 147,17 | -1,12% | 162.173,00 |
| 28.12.2023 | 148,48 | 149,76 | 146,35 | 148,84 | 0,06% | 215.756,00 |
| 27.12.2023 | 148,78 | 149,68 | 148,50 | 148,75 | 0,08% | 218.329,00 |
| 26.12.2023 | 147,11 | 148,93 | 146,62 | 148,63 | 1,32% | 141.007,00 |
| 22.12.2023 | 146,93 | 148,37 | 146,33 | 146,69 | -0,01% | 180.657,00 |
| 21.12.2023 | 144,95 | 147,05 | 144,50 | 146,71 | 2,10% | 402.611,00 |
| 20.12.2023 | 144,15 | 147,48 | 143,63 | 143,69 | -0,88% | 317.838,00 |
| 19.12.2023 | 144,34 | 146,05 | 143,91 | 144,96 | 0,90% | 277.317,00 |
| 18.12.2023 | 144,39 | 144,72 | 142,92 | 143,67 | 0,03% | 337.283,00 |
| 15.12.2023 | 146,36 | 146,68 | 143,39 | 143,62 | -1,66% | 850.683,00 |
| 14.12.2023 | 142,47 | 146,94 | 142,47 | 146,04 | 4,31% | 818.419,00 |
| 13.12.2023 | 136,68 | 140,55 | 135,26 | 140,00 | 2,43% | 389.570,00 |
| 12.12.2023 | 137,32 | 138,39 | 135,49 | 136,68 | -0,52% | 261.676,00 |
| 11.12.2023 | 135,10 | 137,42 | 135,10 | 137,39 | 1,61% | 384.362,00 |
| 08.12.2023 | 134,26 | 137,76 | 133,75 | 135,21 | 0,55% | 533.125,00 |
| 07.12.2023 | 132,73 | 135,37 | 132,33 | 134,47 | 1,71% | 613.367,00 |
| 06.12.2023 | 131,10 | 133,59 | 131,10 | 132,21 | 1,72% | 363.061,00 |
| 05.12.2023 | 132,59 | 132,59 | 129,61 | 129,97 | -2,57% | 327.389,00 |
| 04.12.2023 | 129,91 | 134,77 | 128,40 | 133,40 | 2,28% | 656.789,00 |
| 01.12.2023 | 125,84 | 130,43 | 124,69 | 130,42 | 3,30% | 369.407,00 |
| 30.11.2023 | 126,90 | 127,11 | 125,17 | 126,25 | -0,14% | 294.766,00 |