57,300$
-1,90%
Echtzeit-Aktienkurs Mueller Industries Inc.
Bid:
Ask:
Aktienkurse zur Mueller Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 58,65 | 58,93 | 56,86 | 57,33 | -1,85% | 687.379,00 |
| 25.04.2024 | 57,44 | 58,96 | 57,04 | 58,41 | 0,78% | 1.149.428,00 |
| 24.04.2024 | 57,60 | 59,59 | 56,94 | 57,96 | 0,91% | 1.581.059,00 |
| 23.04.2024 | 54,45 | 57,65 | 54,09 | 57,44 | 7,28% | 1.276.327,00 |
| 22.04.2024 | 53,14 | 53,86 | 52,22 | 53,54 | 2,41% | 620.217,00 |
| 19.04.2024 | 52,10 | 53,08 | 51,98 | 52,28 | -0,08% | 1.216.643,00 |
| 18.04.2024 | 52,12 | 53,30 | 52,09 | 52,32 | 0,67% | 665.817,00 |
| 17.04.2024 | 52,71 | 52,98 | 51,81 | 51,97 | -0,23% | 753.710,00 |
| 16.04.2024 | 51,47 | 52,35 | 50,85 | 52,09 | 0,66% | 492.386,00 |
| 15.04.2024 | 52,24 | 52,48 | 51,24 | 51,75 | 0,06% | 377.927,00 |
| 12.04.2024 | 51,93 | 52,21 | 51,38 | 51,72 | -1,01% | 387.347,00 |
| 11.04.2024 | 51,80 | 52,44 | 51,34 | 52,25 | 1,04% | 439.378,00 |
| 10.04.2024 | 52,84 | 53,24 | 51,51 | 51,71 | -4,17% | 562.276,00 |
| 09.04.2024 | 54,19 | 54,39 | 53,12 | 53,96 | -0,09% | 393.187,00 |
| 08.04.2024 | 54,11 | 54,44 | 53,61 | 54,01 | 0,30% | 434.337,00 |
| 05.04.2024 | 52,87 | 53,89 | 52,87 | 53,85 | 2,01% | 403.429,00 |
| 04.04.2024 | 53,71 | 53,92 | 52,55 | 52,79 | -0,77% | 457.863,00 |
| 03.04.2024 | 51,96 | 53,59 | 51,88 | 53,20 | 1,82% | 512.949,00 |
| 02.04.2024 | 53,05 | 53,05 | 51,70 | 52,25 | -2,41% | 625.722,00 |
| 01.04.2024 | 54,26 | 54,34 | 53,14 | 53,54 | -0,72% | 481.387,00 |
| 28.03.2024 | 53,54 | 54,64 | 53,21 | 53,93 | 0,99% | 637.379,00 |
| 27.03.2024 | 53,15 | 53,52 | 52,78 | 53,40 | 0,93% | 732.889,00 |
| 26.03.2024 | 53,42 | 53,61 | 52,79 | 52,91 | -0,55% | 428.840,00 |
| 25.03.2024 | 54,11 | 54,35 | 53,19 | 53,20 | -1,44% | 357.857,00 |
| 22.03.2024 | 54,15 | 54,29 | 53,72 | 53,98 | -0,42% | 336.471,00 |
| 21.03.2024 | 52,99 | 54,39 | 52,81 | 54,21 | 3,00% | 626.192,00 |
| 20.03.2024 | 52,20 | 52,69 | 51,74 | 52,63 | 0,69% | 700.140,00 |
| 19.03.2024 | 52,12 | 52,66 | 52,04 | 52,27 | 0,00% | 563.318,00 |
| 18.03.2024 | 52,50 | 52,95 | 52,18 | 52,27 | -0,25% | 551.079,00 |
| 15.03.2024 | 51,28 | 52,60 | 51,28 | 52,40 | 1,85% | 3.999.643,00 |
| 14.03.2024 | 51,59 | 51,69 | 50,84 | 51,45 | -0,85% | 481.121,00 |
| 13.03.2024 | 51,86 | 52,09 | 51,27 | 51,89 | 0,06% | 648.869,00 |
| 12.03.2024 | 51,90 | 51,92 | 50,97 | 51,86 | -0,17% | 476.556,00 |
| 11.03.2024 | 51,85 | 52,22 | 51,46 | 51,95 | 0,37% | 853.962,00 |
| 08.03.2024 | 52,32 | 52,72 | 51,15 | 51,76 | -0,15% | 774.893,00 |
| 07.03.2024 | 50,81 | 51,95 | 50,75 | 51,84 | 2,86% | 621.136,00 |
| 06.03.2024 | 51,30 | 51,49 | 49,95 | 50,40 | -1,02% | 527.415,00 |
| 05.03.2024 | 51,20 | 51,88 | 50,63 | 50,92 | -1,83% | 538.332,00 |
| 04.03.2024 | 51,64 | 52,41 | 51,64 | 51,87 | 0,84% | 563.520,00 |
| 01.03.2024 | 51,66 | 51,85 | 50,94 | 51,44 | 0,12% | 588.168,00 |
| 29.02.2024 | 51,61 | 51,77 | 50,82 | 51,38 | 0,96% | 778.217,00 |
| 28.02.2024 | 51,05 | 51,52 | 50,82 | 50,89 | -0,84% | 494.008,00 |
| 27.02.2024 | 51,19 | 51,90 | 51,16 | 51,32 | 1,26% | 761.887,00 |
| 26.02.2024 | 49,21 | 50,77 | 49,10 | 50,68 | 3,13% | 695.255,00 |
| 23.02.2024 | 47,82 | 49,15 | 47,67 | 49,14 | 3,15% | 564.206,00 |
| 22.02.2024 | 48,15 | 48,55 | 47,46 | 47,64 | -1,04% | 565.224,00 |
| 21.02.2024 | 48,51 | 48,66 | 47,98 | 48,14 | -0,93% | 628.968,00 |
| 20.02.2024 | 49,10 | 49,33 | 48,47 | 48,59 | -2,17% | 744.431,00 |
| 16.02.2024 | 50,26 | 50,59 | 49,66 | 49,67 | -1,80% | 703.007,00 |
| 15.02.2024 | 48,99 | 50,61 | 48,99 | 50,58 | 3,39% | 732.096,00 |
| 14.02.2024 | 48,73 | 49,20 | 48,30 | 48,92 | 1,81% | 650.399,00 |
| 13.02.2024 | 48,86 | 49,11 | 47,84 | 48,05 | -4,24% | 1.159.331,00 |
| 12.02.2024 | 49,01 | 50,53 | 49,01 | 50,18 | 1,21% | 836.500,00 |
| 09.02.2024 | 49,34 | 49,65 | 48,56 | 49,58 | 0,36% | 710.748,00 |
| 08.02.2024 | 48,87 | 49,45 | 48,57 | 49,40 | 0,84% | 792.819,00 |
| 07.02.2024 | 48,59 | 49,54 | 48,11 | 48,99 | 1,45% | 702.243,00 |
| 06.02.2024 | 48,81 | 49,63 | 47,98 | 48,29 | 0,06% | 965.183,00 |
| 05.02.2024 | 48,65 | 48,76 | 48,09 | 48,26 | -2,13% | 535.374,00 |
| 02.02.2024 | 48,88 | 49,56 | 48,61 | 49,31 | -0,36% | 473.471,00 |
| 01.02.2024 | 48,35 | 49,64 | 48,16 | 49,49 | 3,10% | 671.026,00 |
| 31.01.2024 | 49,58 | 49,76 | 47,96 | 48,00 | -3,60% | 818.130,00 |
| 30.01.2024 | 49,00 | 49,96 | 48,59 | 49,79 | 1,16% | 736.213,00 |
| 29.01.2024 | 48,37 | 49,36 | 48,06 | 49,22 | 1,84% | 1.178.978,00 |
| 26.01.2024 | 48,55 | 49,09 | 48,07 | 48,33 | 0,06% | 606.344,00 |
| 25.01.2024 | 47,41 | 48,30 | 47,11 | 48,30 | 3,21% | 727.942,00 |
| 24.01.2024 | 47,74 | 47,91 | 46,43 | 46,80 | -0,59% | 643.359,00 |
| 23.01.2024 | 47,68 | 47,97 | 46,83 | 47,08 | -0,59% | 695.961,00 |
| 22.01.2024 | 46,68 | 47,65 | 46,67 | 47,36 | 2,31% | 909.842,00 |
| 19.01.2024 | 45,92 | 46,32 | 45,20 | 46,29 | -0,45% | 715.607,00 |
| 18.01.2024 | 45,93 | 46,52 | 45,68 | 46,50 | 2,06% | 591.400,00 |
| 17.01.2024 | 44,68 | 45,61 | 44,39 | 45,56 | 0,64% | 423.508,00 |
| 16.01.2024 | 45,06 | 45,39 | 44,94 | 45,27 | -0,11% | 416.669,00 |
| 12.01.2024 | 46,00 | 46,30 | 45,15 | 45,32 | -0,40% | 344.542,00 |
| 11.01.2024 | 45,40 | 45,71 | 44,69 | 45,50 | -0,20% | 440.988,00 |
| 10.01.2024 | 45,40 | 45,64 | 45,03 | 45,59 | -0,33% | 412.023,00 |
| 09.01.2024 | 45,36 | 45,93 | 44,72 | 45,74 | -0,57% | 426.400,00 |
| 08.01.2024 | 45,10 | 46,03 | 45,07 | 46,00 | 1,63% | 470.527,00 |
| 05.01.2024 | 45,73 | 46,16 | 45,26 | 45,26 | -1,22% | 599.249,00 |
| 04.01.2024 | 46,04 | 46,32 | 45,64 | 45,82 | -0,26% | 544.751,00 |
| 03.01.2024 | 46,35 | 46,48 | 45,49 | 45,94 | -1,40% | 575.065,00 |
| 02.01.2024 | 46,62 | 47,08 | 46,25 | 46,59 | -1,19% | 553.355,00 |
| 29.12.2023 | 47,56 | 47,88 | 47,13 | 47,15 | -1,26% | 390.782,00 |
| 28.12.2023 | 47,97 | 48,14 | 47,54 | 47,75 | -0,67% | 524.773,00 |
| 27.12.2023 | 48,15 | 48,70 | 47,97 | 48,07 | 0,15% | 498.847,00 |
| 26.12.2023 | 47,44 | 48,33 | 47,18 | 48,00 | 1,39% | 495.412,00 |
| 22.12.2023 | 47,00 | 47,51 | 46,84 | 47,34 | 1,59% | 489.516,00 |
| 21.12.2023 | 46,54 | 46,87 | 46,06 | 46,60 | 1,19% | 496.155,00 |
| 20.12.2023 | 46,85 | 47,31 | 46,04 | 46,05 | -1,39% | 710.045,00 |
| 19.12.2023 | 45,42 | 46,96 | 45,36 | 46,70 | 3,46% | 888.237,00 |
| 18.12.2023 | 44,89 | 45,16 | 44,18 | 45,14 | 1,07% | 620.322,00 |
| 15.12.2023 | 44,65 | 45,47 | 44,51 | 44,66 | 0,11% | 3.548.679,00 |
| 14.12.2023 | 44,52 | 45,36 | 44,03 | 44,61 | 2,08% | 944.264,00 |
| 13.12.2023 | 42,48 | 43,90 | 41,94 | 43,70 | 2,73% | 887.971,00 |
| 12.12.2023 | 42,48 | 42,77 | 42,03 | 42,54 | -0,19% | 490.061,00 |
| 11.12.2023 | 42,58 | 43,02 | 42,21 | 42,62 | 0,05% | 522.957,00 |
| 08.12.2023 | 42,36 | 43,00 | 42,25 | 42,60 | 0,47% | 371.798,00 |
| 07.12.2023 | 42,29 | 42,54 | 42,10 | 42,40 | 0,07% | 489.784,00 |
| 06.12.2023 | 42,96 | 43,71 | 42,32 | 42,37 | -0,66% | 622.075,00 |
| 05.12.2023 | 43,42 | 43,42 | 42,40 | 42,65 | -2,00% | 765.912,00 |
| 04.12.2023 | 42,00 | 43,53 | 42,00 | 43,52 | 3,05% | 749.224,00 |