Middleby Corporation MIDD
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$103,06-0,52 (-0,50 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $103,60 | +0,02 % | $103,30 | $104,14 | $102,14 | 190,14K |
| 2026-09-30 | $103,58 | -1,88 % | $105,63 | $106,34 | $103,41 | 484,70K |
| 2026-09-29 | $105,56 | -1,05 % | $106,48 | $106,90 | $105,25 | 453,00K |
| 2026-09-28 | $106,68 | -0,91 % | $106,73 | $107,53 | $105,23 | 545,70K |
| 2026-09-25 | $107,66 | -0,34 % | $108,53 | $110,04 | $107,26 | 403,40K |
| 2026-09-24 | $108,03 | -2,89 % | $110,67 | $110,78 | $107,77 | 467,50K |
| 2026-09-23 | $111,24 | -1,37 % | $112,75 | $113,85 | $110,44 | 717,70K |
| 2026-09-22 | $112,79 | +1,38 % | $113,34 | $113,44 | $112,11 | 410,90K |
| 2026-09-21 | $111,25 | -0,92 % | $113,04 | $113,04 | $109,88 | 587,10K |
| 2026-09-18 | $112,28 | +0,84 % | $111,01 | $113,46 | $111,00 | 1,42M |
| 2026-09-17 | $111,34 | -0,86 % | $113,36 | $113,84 | $110,83 | 544,50K |
| 2026-09-16 | $112,31 | +1,09 % | $111,44 | $113,49 | $110,85 | 833,40K |
| 2026-09-15 | $111,10 | +1,26 % | $112,14 | $113,85 | $110,82 | 927,40K |
| 2026-09-14 | $109,72 | +1,30 % | $106,80 | $109,85 | $106,40 | 648,00K |
| 2026-09-11 | $108,31 | +2,45 % | $106,98 | $109,68 | $105,91 | 878,20K |
| 2026-09-10 | $105,72 | -0,21 % | $105,94 | $107,00 | $104,24 | 706,10K |
| 2026-09-09 | $105,94 | -2,48 % | $107,32 | $108,50 | $105,74 | 549,00K |
| 2026-09-08 | $108,63 | -2,79 % | $111,19 | $112,85 | $108,47 | 369,80K |
| 2026-09-04 | $111,75 | -0,58 % | $112,00 | $113,35 | $111,42 | 271,10K |
| 2026-09-03 | $112,40 | -0,04 % | $113,62 | $113,62 | $111,33 | 368,30K |
| 2026-09-02 | $112,44 | +0,75 % | $112,22 | $114,24 | $111,86 | 508,90K |
| 2026-09-01 | $111,60 | +0,69 % | $110,75 | $113,50 | $109,68 | 677,50K |
| 2026-08-31 | $110,84 | -1,69 % | $112,33 | $113,29 | $110,33 | 375,30K |
| 2026-08-28 | $112,75 | -0,76 % | $114,34 | $115,29 | $112,07 | 350,50K |
| 2026-08-27 | $113,61 | -1,59 % | $114,75 | $115,19 | $113,38 | 454,30K |
| 2026-08-26 | $115,44 | +1,29 % | $113,97 | $116,31 | $113,26 | 419,70K |
| 2026-08-25 | $113,97 | -1,08 % | $115,98 | $116,57 | $112,99 | 378,10K |
| 2026-08-24 | $115,22 | -0,23 % | $115,47 | $116,69 | $113,97 | 532,80K |
| 2026-08-21 | $115,48 | +2,63 % | $113,32 | $115,66 | $112,20 | 515,50K |
| 2026-08-20 | $112,52 | +0,08 % | $110,98 | $112,72 | $110,98 | 531,40K |
| 2026-08-19 | $112,43 | -1,38 % | $114,86 | $115,06 | $111,96 | 850,30K |
| 2026-08-18 | $114,00 | -0,77 % | $114,15 | $116,79 | $113,80 | 577,80K |
| 2026-08-17 | $114,88 | -2,57 % | $116,86 | $118,59 | $114,28 | 1,01M |
| 2026-08-14 | $117,91 | +0,76 % | $116,38 | $118,08 | $114,84 | 871,60K |
| 2026-08-13 | $117,02 | -1,62 % | $118,62 | $120,16 | $116,22 | 658,90K |
| 2026-08-12 | $118,95 | -0,87 % | $118,69 | $120,10 | $115,80 | 1,28M |
| 2026-08-11 | $119,99 | -7,91 % | $124,09 | $126,64 | $119,23 | 1,33M |
| 2026-08-10 | $130,30 | -3,12 % | $134,08 | $134,37 | $129,40 | 516,40K |
| 2026-08-07 | $134,50 | +0,92 % | $133,73 | $135,16 | $133,03 | 467,10K |
| 2026-08-06 | $133,28 | -1,52 % | $135,34 | $135,83 | $132,11 | 496,70K |
| 2026-08-05 | $135,34 | -2,48 % | $137,30 | $138,04 | $133,90 | 463,10K |
| 2026-08-04 | $138,78 | +2,19 % | $136,80 | $138,93 | $135,14 | 560,50K |
| 2026-08-03 | $135,81 | +1,67 % | $134,33 | $137,27 | $133,85 | 327,90K |
| 2026-07-31 | $133,58 | +0,20 % | $133,66 | $134,15 | $131,27 | 294,80K |
| 2026-07-30 | $133,32 | +0,23 % | $135,02 | $135,64 | $131,56 | 393,20K |
| 2026-07-29 | $133,02 | -1,53 % | $133,64 | $135,19 | $130,53 | 461,00K |
| 2026-07-28 | $135,09 | -0,67 % | $136,15 | $138,74 | $134,05 | 547,40K |
| 2026-07-27 | $136,00 | +1,58 % | $134,69 | $137,68 | $133,54 | 461,00K |
| 2026-07-24 | $133,88 | +2,09 % | $131,41 | $134,71 | $131,41 | 364,70K |
| 2026-07-23 | $131,14 | +0,11 % | $130,45 | $132,03 | $129,53 | 604,40K |
| 2026-07-22 | $130,99 | -0,09 % | $130,29 | $131,61 | $129,85 | 431,00K |
| 2026-07-21 | $131,11 | +1,20 % | $130,98 | $131,55 | $128,09 | 392,00K |
| 2026-07-20 | $129,56 | -2,75 % | $133,44 | $133,45 | $129,22 | 439,10K |
| 2026-07-17 | $133,22 | -3,68 % | $136,31 | $138,33 | $132,41 | 598,50K |
| 2026-07-16 | $138,31 | +3,26 % | $133,63 | $138,75 | $133,27 | 475,80K |
| 2026-07-15 | $133,94 | -0,48 % | $134,52 | $136,57 | $132,10 | 650,30K |
| 2026-07-14 | $134,59 | -0,24 % | $136,60 | $138,04 | $133,17 | 1,08M |
| 2026-07-13 | $134,92 | -0,55 % | $134,03 | $136,21 | $133,67 | 338,10K |
| 2026-07-10 | $135,67 | +1,79 % | $133,55 | $138,28 | $132,70 | 730,60K |
| 2026-07-09 | $133,29 | +0,81 % | $132,54 | $133,66 | $129,84 | 900,90K |
| 2026-07-08 | $132,22 | -5,06 % | $136,31 | $136,93 | $130,32 | 874,80K |
| 2026-07-07 | $139,26 | -3,40 % | $146,07 | $148,55 | $137,68 | 842,90K |
| 2026-07-06 | $144,17 | +2,33 % | $140,59 | $144,92 | $140,31 | 821,00K |
| 2026-07-02 | $140,88 | +1,96 % | $139,29 | $141,80 | $138,99 | 972,40K |
| 2026-07-01 | $138,17 | -0,15 % | $138,24 | $140,15 | $137,51 | 547,54K |
| 2026-06-30 | $138,38 | -0,58 % | $141,13 | $141,13 | $137,29 | 869,23K |
| 2026-06-29 | $139,20 | -0,20 % | $137,74 | $139,29 | $136,77 | 886,38K |
| 2026-06-26 | $139,47 | +0,93 % | $137,79 | $139,65 | $136,49 | 1,15M |
| 2026-06-25 | $138,19 | +1,69 % | $136,91 | $141,95 | $136,42 | 1,42M |
| 2026-06-24 | $135,89 | +3,14 % | $131,75 | $136,63 | $131,16 | 994,77K |
| 2026-06-23 | $131,75 | -1,73 % | $132,59 | $134,14 | $130,63 | 1,01M |
| 2026-06-22 | $134,07 | -3,26 % | $137,16 | $138,72 | $133,72 | 798,26K |
| 2026-06-18 | $138,58 | +4,55 % | $134,26 | $139,52 | $134,26 | 3,01M |
| 2026-06-17 | $132,56 | -0,15 % | $134,95 | $137,35 | $131,31 | 990,30K |
| 2026-06-16 | $132,76 | +0,92 % | $131,88 | $134,00 | $130,99 | 1,01M |
| 2026-06-15 | $131,55 | +3,17 % | $131,63 | $132,33 | $129,53 | 623,74K |
| 2026-06-12 | $127,51 | +0,35 % | $127,55 | $127,87 | $125,99 | 639,15K |
| 2026-06-11 | $127,06 | +2,73 % | $124,99 | $127,87 | $123,69 | 632,44K |
| 2026-06-10 | $123,69 | -4,74 % | $129,56 | $131,36 | $123,59 | 579,36K |
| 2026-06-09 | $129,85 | +2,45 % | $127,31 | $130,58 | $126,38 | 659,04K |
| 2026-06-08 | $126,74 | +1,68 % | $124,75 | $128,88 | $123,77 | 589,93K |
| 2026-06-05 | $124,64 | -0,51 % | $124,62 | $125,98 | $122,12 | 505,16K |
| 2026-06-04 | $125,29 | -0,31 % | $126,53 | $127,30 | $124,16 | 647,73K |
| 2026-06-03 | $125,68 | +0,22 % | $124,42 | $126,46 | $122,90 | 786,45K |
| 2026-06-02 | $125,40 | -0,38 % | $125,87 | $127,43 | $123,59 | 748,54K |
| 2026-06-01 | $125,87 | +0,94 % | $123,72 | $125,92 | $120,94 | 714,97K |
| 2026-05-29 | $124,71 | +0,58 % | $123,45 | $125,78 | $122,14 | 905,28K |
| 2026-05-28 | $123,98 | -0,21 % | $123,07 | $124,35 | $120,68 | 601,12K |
| 2026-05-27 | $124,25 | +2,45 % | $122,33 | $124,47 | $122,09 | 835,92K |
| 2026-05-26 | $121,27 | +1,79 % | $119,29 | $121,93 | $118,69 | 656,68K |