17,794$
0,19%
Echtzeit-Aktienkurs Mueller Water Products Inc.
Bid:
Ask:
Aktienkurse zur Mueller Water Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2024 | 17,72 | 17,80 | 17,64 | 17,76 | -0,56% | 926.563,00 |
| 03.06.2024 | 18,62 | 18,62 | 17,77 | 17,86 | -3,77% | 1.622.497,00 |
| 31.05.2024 | 18,42 | 18,61 | 18,21 | 18,56 | 0,98% | 1.076.208,00 |
| 30.05.2024 | 18,31 | 18,48 | 18,24 | 18,38 | 1,10% | 814.472,00 |
| 29.05.2024 | 18,14 | 18,36 | 18,08 | 18,18 | -1,09% | 1.116.794,00 |
| 28.05.2024 | 18,90 | 18,90 | 18,24 | 18,38 | -2,18% | 1.016.100,00 |
| 24.05.2024 | 19,02 | 19,02 | 18,69 | 18,79 | -0,58% | 1.894.535,00 |
| 23.05.2024 | 18,98 | 19,00 | 18,75 | 18,90 | -0,32% | 1.947.701,00 |
| 22.05.2024 | 19,06 | 19,19 | 18,91 | 18,96 | -0,99% | 932.493,00 |
| 21.05.2024 | 18,99 | 19,16 | 18,90 | 19,15 | 0,31% | 1.285.935,00 |
| 20.05.2024 | 19,16 | 19,32 | 19,09 | 19,09 | -0,57% | 1.102.574,00 |
| 17.05.2024 | 19,30 | 19,30 | 19,01 | 19,20 | 0,16% | 1.025.885,00 |
| 16.05.2024 | 19,15 | 19,18 | 18,97 | 19,17 | 0,26% | 999.957,00 |
| 15.05.2024 | 19,31 | 19,38 | 19,08 | 19,12 | -0,16% | 1.797.118,00 |
| 14.05.2024 | 19,35 | 19,43 | 19,10 | 19,15 | 0,05% | 1.874.129,00 |
| 13.05.2024 | 19,36 | 19,40 | 18,96 | 19,14 | -0,67% | 1.559.134,00 |
| 10.05.2024 | 19,24 | 19,42 | 18,92 | 19,27 | 0,57% | 2.265.814,00 |
| 09.05.2024 | 18,83 | 19,17 | 18,70 | 19,16 | 1,27% | 3.387.395,00 |
| 08.05.2024 | 18,17 | 18,93 | 18,10 | 18,92 | 5,05% | 3.430.939,00 |
| 07.05.2024 | 18,55 | 18,99 | 17,71 | 18,01 | 8,82% | 6.115.871,00 |
| 06.05.2024 | 16,38 | 16,61 | 16,37 | 16,55 | 1,97% | 1.117.535,00 |
| 03.05.2024 | 16,39 | 16,42 | 16,14 | 16,23 | 0,31% | 967.324,00 |
| 02.05.2024 | 16,03 | 16,18 | 15,92 | 16,18 | 1,70% | 1.997.802,00 |
| 01.05.2024 | 15,88 | 16,25 | 15,88 | 15,91 | 0,44% | 1.221.473,00 |
| 30.04.2024 | 16,10 | 16,21 | 15,84 | 15,84 | -1,98% | 1.066.613,00 |
| 29.04.2024 | 16,07 | 16,19 | 16,01 | 16,16 | 1,13% | 889.920,00 |
| 26.04.2024 | 16,14 | 16,29 | 15,94 | 15,98 | -1,05% | 1.317.209,00 |
| 25.04.2024 | 16,10 | 16,23 | 16,02 | 16,15 | -0,80% | 1.617.953,00 |
| 24.04.2024 | 16,19 | 16,37 | 16,08 | 16,28 | 0,62% | 1.084.759,00 |
| 23.04.2024 | 15,84 | 16,22 | 15,76 | 16,18 | 2,34% | 1.200.348,00 |
| 22.04.2024 | 16,04 | 16,08 | 15,81 | 15,81 | -1,00% | 1.570.018,00 |
| 19.04.2024 | 15,81 | 16,08 | 15,77 | 15,97 | 0,50% | 2.516.339,00 |
| 18.04.2024 | 15,61 | 16,11 | 15,61 | 15,89 | 3,59% | 2.026.352,00 |
| 17.04.2024 | 15,44 | 15,50 | 15,27 | 15,34 | -0,45% | 1.934.619,00 |
| 16.04.2024 | 15,06 | 15,51 | 14,98 | 15,41 | 1,72% | 1.936.058,00 |
| 15.04.2024 | 15,30 | 15,30 | 14,81 | 15,15 | -0,13% | 2.634.518,00 |
| 12.04.2024 | 15,03 | 15,28 | 15,03 | 15,17 | -0,13% | 2.102.652,00 |
| 11.04.2024 | 15,26 | 15,41 | 15,12 | 15,19 | 0,13% | 1.928.365,00 |
| 10.04.2024 | 15,23 | 15,40 | 15,06 | 15,17 | -2,19% | 1.539.475,00 |
| 09.04.2024 | 15,62 | 15,69 | 15,40 | 15,51 | -0,45% | 1.074.649,00 |
| 08.04.2024 | 15,60 | 15,68 | 15,55 | 15,58 | 0,52% | 504.643,00 |
| 05.04.2024 | 15,49 | 15,61 | 15,48 | 15,50 | 0,19% | 733.993,00 |
| 04.04.2024 | 15,78 | 15,83 | 15,35 | 15,47 | -0,77% | 850.082,00 |
| 03.04.2024 | 15,44 | 15,75 | 15,44 | 15,59 | 0,19% | 893.380,00 |
| 02.04.2024 | 15,60 | 15,62 | 15,47 | 15,56 | -0,89% | 766.512,00 |
| 01.04.2024 | 16,09 | 16,09 | 15,67 | 15,70 | -2,42% | 663.703,00 |
| 28.03.2024 | 15,97 | 16,21 | 15,97 | 16,09 | 0,75% | 680.418,00 |
| 27.03.2024 | 15,91 | 16,00 | 15,84 | 15,97 | 1,20% | 494.775,00 |
| 26.03.2024 | 15,85 | 15,91 | 15,76 | 15,78 | -0,13% | 422.164,00 |
| 25.03.2024 | 15,96 | 16,01 | 15,80 | 15,80 | -0,69% | 481.061,00 |
| 22.03.2024 | 16,08 | 16,12 | 15,87 | 15,91 | -0,81% | 524.198,00 |
| 21.03.2024 | 15,80 | 16,07 | 15,76 | 16,04 | 2,30% | 941.365,00 |
| 20.03.2024 | 15,48 | 15,78 | 15,43 | 15,68 | 1,29% | 852.190,00 |
| 19.03.2024 | 15,40 | 15,52 | 15,37 | 15,48 | 0,32% | 717.610,00 |
| 18.03.2024 | 15,45 | 15,61 | 15,39 | 15,43 | 0,06% | 821.491,00 |
| 15.03.2024 | 15,39 | 15,63 | 15,37 | 15,42 | -0,39% | 1.457.913,00 |
| 14.03.2024 | 15,53 | 15,65 | 15,36 | 15,48 | -0,32% | 821.148,00 |
| 13.03.2024 | 15,59 | 15,69 | 15,49 | 15,53 | -0,51% | 886.038,00 |
| 12.03.2024 | 15,67 | 15,70 | 15,51 | 15,61 | -0,70% | 580.991,00 |
| 11.03.2024 | 15,66 | 15,76 | 15,59 | 15,72 | -0,13% | 776.862,00 |
| 08.03.2024 | 15,89 | 16,00 | 15,70 | 15,74 | -0,06% | 626.853,00 |
| 07.03.2024 | 15,55 | 15,77 | 15,54 | 15,75 | 2,21% | 1.048.993,00 |
| 06.03.2024 | 15,44 | 15,51 | 15,35 | 15,41 | 0,46% | 895.765,00 |
| 05.03.2024 | 15,46 | 15,53 | 15,28 | 15,34 | -0,84% | 1.199.229,00 |
| 04.03.2024 | 15,39 | 15,65 | 15,39 | 15,47 | 0,59% | 960.399,00 |
| 01.03.2024 | 15,53 | 15,68 | 15,33 | 15,38 | -1,09% | 1.729.792,00 |
| 29.02.2024 | 15,72 | 15,77 | 15,45 | 15,55 | -0,26% | 1.232.541,00 |
| 28.02.2024 | 15,58 | 15,70 | 15,53 | 15,59 | -0,57% | 972.272,00 |
| 27.02.2024 | 15,88 | 15,92 | 15,56 | 15,68 | -0,44% | 1.419.851,00 |
| 26.02.2024 | 15,80 | 15,91 | 15,69 | 15,75 | -0,63% | 870.222,00 |
| 23.02.2024 | 15,80 | 15,98 | 15,73 | 15,85 | 0,51% | 829.471,00 |
| 22.02.2024 | 15,67 | 15,78 | 15,60 | 15,77 | 0,57% | 1.427.168,00 |
| 21.02.2024 | 15,61 | 15,79 | 15,60 | 15,68 | 0,26% | 1.463.078,00 |
| 20.02.2024 | 15,74 | 15,88 | 15,48 | 15,64 | -2,25% | 2.743.759,00 |
| 16.02.2024 | 16,01 | 16,93 | 15,93 | 16,00 | -0,74% | 2.209.192,00 |
| 15.02.2024 | 15,55 | 16,16 | 15,55 | 16,12 | 4,13% | 2.043.813,00 |
| 14.02.2024 | 15,44 | 15,58 | 15,28 | 15,48 | 1,98% | 1.353.767,00 |
| 13.02.2024 | 15,31 | 15,48 | 14,98 | 15,18 | -3,37% | 1.505.941,00 |
| 12.02.2024 | 15,46 | 15,86 | 15,45 | 15,71 | 3,15% | 1.924.388,00 |
| 09.02.2024 | 14,82 | 15,31 | 14,43 | 15,23 | 9,65% | 2.831.901,00 |
| 08.02.2024 | 13,73 | 13,91 | 13,67 | 13,89 | 1,02% | 978.392,00 |
| 07.02.2024 | 13,72 | 13,91 | 13,64 | 13,75 | 0,44% | 708.084,00 |
| 06.02.2024 | 13,55 | 13,75 | 13,49 | 13,69 | 0,74% | 805.004,00 |
| 05.02.2024 | 13,68 | 13,77 | 13,53 | 13,59 | -2,30% | 770.138,00 |
| 02.02.2024 | 13,75 | 13,93 | 13,69 | 13,91 | -0,07% | 557.911,00 |
| 01.02.2024 | 13,85 | 13,94 | 13,69 | 13,92 | 1,53% | 607.766,00 |
| 31.01.2024 | 14,03 | 14,03 | 13,71 | 13,71 | -2,21% | 950.318,00 |
| 30.01.2024 | 14,02 | 14,11 | 13,97 | 14,02 | -0,71% | 809.121,00 |
| 29.01.2024 | 13,81 | 14,12 | 13,73 | 14,12 | 2,10% | 532.534,00 |
| 26.01.2024 | 14,01 | 14,06 | 13,83 | 13,83 | -0,43% | 451.254,00 |
| 25.01.2024 | 14,01 | 14,04 | 13,79 | 13,89 | 0,22% | 1.010.366,00 |
| 24.01.2024 | 14,33 | 14,37 | 13,84 | 13,86 | -2,53% | 698.014,00 |
| 23.01.2024 | 14,44 | 14,48 | 14,22 | 14,22 | -1,04% | 860.945,00 |
| 22.01.2024 | 14,16 | 14,39 | 14,16 | 14,37 | 2,06% | 678.506,00 |
| 19.01.2024 | 14,00 | 14,13 | 13,84 | 14,08 | 0,93% | 1.924.756,00 |
| 18.01.2024 | 13,70 | 13,96 | 13,68 | 13,95 | 2,20% | 783.415,00 |
| 17.01.2024 | 13,65 | 13,78 | 13,56 | 13,65 | -1,59% | 567.580,00 |
| 16.01.2024 | 13,73 | 13,94 | 13,73 | 13,87 | 0,07% | 575.186,00 |
| 12.01.2024 | 13,99 | 13,99 | 13,80 | 13,86 | 0,36% | 466.533,00 |
| 11.01.2024 | 13,80 | 13,86 | 13,68 | 13,81 | -0,29% | 554.347,00 |