50,480$
1,28%
Echtzeit-Aktienkurs Miller Industries
Bid:
Ask:
Aktienkurse zur Miller Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 49,72 | 50,62 | 49,72 | 50,51 | 1,34% | 17.726,00 |
| 22.04.2024 | 49,01 | 50,07 | 48,91 | 49,84 | 1,32% | 44.812,00 |
| 19.04.2024 | 48,78 | 49,80 | 48,51 | 49,19 | 0,41% | 64.936,00 |
| 18.04.2024 | 49,48 | 49,89 | 48,86 | 48,99 | -0,59% | 51.080,00 |
| 17.04.2024 | 50,87 | 51,00 | 49,24 | 49,28 | -2,38% | 48.766,00 |
| 16.04.2024 | 50,39 | 50,79 | 49,94 | 50,48 | 0,04% | 39.462,00 |
| 15.04.2024 | 50,36 | 50,82 | 50,09 | 50,46 | 0,36% | 40.532,00 |
| 12.04.2024 | 52,19 | 52,19 | 50,19 | 50,28 | -3,77% | 55.704,00 |
| 11.04.2024 | 51,13 | 52,27 | 50,67 | 52,25 | 2,19% | 54.128,00 |
| 10.04.2024 | 52,52 | 53,08 | 51,05 | 51,13 | -3,76% | 62.563,00 |
| 09.04.2024 | 53,30 | 53,60 | 52,59 | 53,13 | 0,23% | 34.342,00 |
| 08.04.2024 | 53,16 | 53,82 | 52,85 | 53,01 | 0,40% | 55.258,00 |
| 05.04.2024 | 52,09 | 53,00 | 51,85 | 52,80 | 1,56% | 55.142,00 |
| 04.04.2024 | 51,50 | 52,88 | 51,22 | 51,99 | 2,63% | 63.451,00 |
| 03.04.2024 | 49,99 | 51,30 | 49,96 | 50,66 | 0,50% | 162.616,00 |
| 02.04.2024 | 49,78 | 51,16 | 49,72 | 50,41 | 1,57% | 64.537,00 |
| 01.04.2024 | 50,10 | 50,46 | 49,37 | 49,63 | -0,94% | 55.190,00 |
| 28.03.2024 | 50,29 | 50,56 | 49,73 | 50,10 | -0,10% | 87.997,00 |
| 27.03.2024 | 49,73 | 50,15 | 49,57 | 50,15 | 1,70% | 44.922,00 |
| 26.03.2024 | 50,19 | 50,45 | 49,03 | 49,31 | -1,34% | 52.162,00 |
| 25.03.2024 | 48,30 | 50,02 | 48,30 | 49,98 | 3,26% | 73.910,00 |
| 22.03.2024 | 48,66 | 48,66 | 48,07 | 48,40 | -0,17% | 48.417,00 |
| 21.03.2024 | 48,43 | 48,94 | 48,28 | 48,48 | 0,52% | 56.958,00 |
| 20.03.2024 | 47,39 | 48,48 | 47,32 | 48,23 | 1,17% | 48.315,00 |
| 19.03.2024 | 47,00 | 47,93 | 47,00 | 47,67 | 0,89% | 51.905,00 |
| 18.03.2024 | 47,37 | 48,08 | 47,25 | 47,25 | -0,65% | 64.619,00 |
| 15.03.2024 | 46,84 | 48,00 | 46,84 | 47,56 | 0,36% | 125.021,00 |
| 14.03.2024 | 48,13 | 48,42 | 47,01 | 47,39 | -1,52% | 63.226,00 |
| 13.03.2024 | 48,04 | 49,00 | 48,01 | 48,12 | -0,02% | 57.519,00 |
| 12.03.2024 | 47,53 | 48,79 | 47,41 | 48,13 | 0,75% | 51.014,00 |
| 11.03.2024 | 48,40 | 48,68 | 47,72 | 47,77 | -0,85% | 42.189,00 |
| 08.03.2024 | 49,98 | 50,19 | 48,03 | 48,18 | -3,54% | 91.998,00 |
| 07.03.2024 | 50,45 | 51,37 | 48,43 | 49,95 | 10,83% | 185.806,00 |
| 06.03.2024 | 45,00 | 45,45 | 44,55 | 45,07 | 0,90% | 86.505,00 |
| 05.03.2024 | 45,64 | 45,98 | 44,54 | 44,67 | -2,17% | 34.058,00 |
| 04.03.2024 | 45,38 | 45,95 | 45,08 | 45,66 | 0,84% | 59.378,00 |
| 01.03.2024 | 45,24 | 45,54 | 44,86 | 45,28 | 0,60% | 36.161,00 |
| 29.02.2024 | 44,90 | 45,50 | 44,59 | 45,01 | 1,01% | 57.604,00 |
| 28.02.2024 | 44,11 | 44,64 | 44,11 | 44,56 | 0,16% | 46.983,00 |
| 27.02.2024 | 44,59 | 44,70 | 43,71 | 44,49 | 0,70% | 47.300,00 |
| 26.02.2024 | 43,54 | 44,65 | 43,54 | 44,18 | 1,40% | 78.119,00 |
| 23.02.2024 | 42,73 | 43,57 | 42,59 | 43,57 | 2,16% | 38.376,00 |
| 22.02.2024 | 42,46 | 42,74 | 42,36 | 42,65 | 0,02% | 22.177,00 |
| 21.02.2024 | 42,65 | 42,65 | 42,23 | 42,64 | -0,19% | 28.644,00 |
| 20.02.2024 | 42,92 | 43,05 | 42,41 | 42,72 | -1,11% | 37.416,00 |
| 16.02.2024 | 43,60 | 43,94 | 42,83 | 43,20 | -1,68% | 44.191,00 |
| 15.02.2024 | 42,76 | 43,95 | 42,46 | 43,94 | 3,05% | 55.317,00 |
| 14.02.2024 | 42,37 | 42,80 | 42,07 | 42,64 | 1,43% | 39.402,00 |
| 13.02.2024 | 43,00 | 43,13 | 41,94 | 42,04 | -4,37% | 105.657,00 |
| 12.02.2024 | 43,42 | 44,30 | 43,19 | 43,96 | 1,41% | 93.694,00 |
| 09.02.2024 | 42,75 | 43,37 | 42,41 | 43,35 | 1,78% | 38.335,00 |
| 08.02.2024 | 42,41 | 43,00 | 42,25 | 42,59 | -0,05% | 50.847,00 |
| 07.02.2024 | 41,07 | 42,63 | 40,63 | 42,61 | 5,50% | 59.365,00 |
| 06.02.2024 | 40,10 | 40,51 | 39,92 | 40,39 | 0,47% | 21.449,00 |
| 05.02.2024 | 40,61 | 40,62 | 40,16 | 40,20 | -1,37% | 31.944,00 |
| 02.02.2024 | 40,59 | 41,07 | 40,29 | 40,76 | -0,20% | 48.923,00 |
| 01.02.2024 | 40,39 | 40,93 | 40,07 | 40,84 | 1,47% | 38.644,00 |
| 31.01.2024 | 41,16 | 41,24 | 40,24 | 40,25 | -2,07% | 54.343,00 |
| 30.01.2024 | 41,38 | 41,81 | 40,98 | 41,10 | -1,01% | 52.204,00 |
| 29.01.2024 | 41,09 | 41,54 | 40,33 | 41,52 | 0,80% | 45.126,00 |
| 26.01.2024 | 41,64 | 41,81 | 41,17 | 41,19 | -0,34% | 37.504,00 |
| 25.01.2024 | 40,96 | 41,46 | 40,90 | 41,33 | 1,95% | 73.392,00 |
| 24.01.2024 | 40,72 | 40,84 | 40,25 | 40,54 | 0,60% | 25.517,00 |
| 23.01.2024 | 40,59 | 40,64 | 40,00 | 40,30 | 0,22% | 44.143,00 |
| 22.01.2024 | 39,57 | 40,31 | 39,49 | 40,21 | 2,21% | 47.877,00 |
| 19.01.2024 | 39,32 | 39,49 | 38,61 | 39,34 | 0,25% | 35.491,00 |
| 18.01.2024 | 38,75 | 39,32 | 38,33 | 39,24 | 1,45% | 43.384,00 |
| 17.01.2024 | 39,00 | 39,34 | 38,59 | 38,68 | -1,68% | 31.462,00 |
| 16.01.2024 | 39,55 | 40,03 | 39,29 | 39,34 | -1,45% | 43.706,00 |
| 12.01.2024 | 40,02 | 40,02 | 39,43 | 39,92 | 0,66% | 31.928,00 |
| 11.01.2024 | 39,31 | 39,72 | 39,17 | 39,66 | 0,35% | 41.949,00 |
| 10.01.2024 | 39,51 | 39,58 | 38,92 | 39,52 | 0,13% | 69.328,00 |
| 09.01.2024 | 39,72 | 40,31 | 39,39 | 39,47 | -1,89% | 45.665,00 |
| 08.01.2024 | 40,33 | 40,62 | 39,70 | 40,23 | -0,32% | 70.366,00 |
| 05.01.2024 | 39,70 | 40,49 | 39,70 | 40,36 | 1,15% | 74.617,00 |
| 04.01.2024 | 40,63 | 40,82 | 39,74 | 39,90 | -1,41% | 39.288,00 |
| 03.01.2024 | 41,50 | 41,50 | 40,38 | 40,47 | -2,53% | 43.680,00 |
| 02.01.2024 | 42,27 | 42,27 | 41,00 | 41,52 | -1,82% | 45.341,00 |
| 29.12.2023 | 42,30 | 42,60 | 42,13 | 42,29 | -0,47% | 42.726,00 |
| 28.12.2023 | 42,88 | 42,93 | 42,33 | 42,49 | -0,70% | 32.752,00 |
| 27.12.2023 | 42,95 | 43,30 | 41,99 | 42,79 | -0,86% | 78.073,00 |
| 26.12.2023 | 43,13 | 43,42 | 42,46 | 43,16 | 0,07% | 32.928,00 |
| 22.12.2023 | 42,65 | 43,50 | 42,44 | 43,13 | 1,65% | 45.343,00 |
| 21.12.2023 | 42,34 | 42,46 | 42,03 | 42,43 | 1,14% | 26.735,00 |
| 20.12.2023 | 41,44 | 42,86 | 41,44 | 41,95 | 1,16% | 62.103,00 |
| 19.12.2023 | 41,87 | 42,20 | 40,72 | 41,47 | -0,53% | 65.872,00 |
| 18.12.2023 | 41,18 | 41,93 | 40,71 | 41,69 | 1,31% | 59.052,00 |
| 15.12.2023 | 41,77 | 42,02 | 40,98 | 41,15 | -1,01% | 124.402,00 |
| 14.12.2023 | 41,37 | 41,83 | 40,93 | 41,57 | 1,91% | 88.846,00 |
| 13.12.2023 | 40,10 | 40,81 | 39,32 | 40,79 | 1,62% | 122.913,00 |
| 12.12.2023 | 41,04 | 41,04 | 40,02 | 40,14 | -1,88% | 30.502,00 |
| 11.12.2023 | 40,42 | 41,11 | 40,21 | 40,91 | 1,21% | 66.415,00 |
| 08.12.2023 | 40,11 | 40,53 | 39,72 | 40,42 | 0,32% | 54.156,00 |
| 07.12.2023 | 39,15 | 40,30 | 39,11 | 40,29 | 3,18% | 88.598,00 |
| 06.12.2023 | 40,23 | 40,23 | 38,96 | 39,05 | -1,84% | 47.169,00 |
| 05.12.2023 | 40,05 | 40,20 | 39,54 | 39,78 | -1,41% | 34.698,00 |
| 04.12.2023 | 40,09 | 40,88 | 39,57 | 40,35 | 0,82% | 44.021,00 |
| 01.12.2023 | 39,71 | 40,09 | 39,47 | 40,02 | 0,70% | 32.647,00 |
| 30.11.2023 | 39,65 | 39,76 | 39,19 | 39,74 | 0,84% | 19.441,00 |
| 29.11.2023 | 40,11 | 40,21 | 39,31 | 39,41 | -0,86% | 23.634,00 |