MillerKnoll, Inc. MLKN
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$20,47+0,32 (+1,56 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $20,46 | +1,54 % | $20,59 | $20,75 | $20,12 | 277,65K |
| 2026-10-01 | $20,15 | +2,49 % | $19,85 | $20,18 | $19,23 | 560,00K |
| 2026-09-30 | $19,66 | -1,50 % | $20,13 | $20,14 | $19,61 | 550,30K |
| 2026-09-29 | $19,96 | -1,58 % | $20,28 | $20,34 | $19,80 | 557,10K |
| 2026-09-28 | $20,28 | +1,10 % | $19,88 | $20,30 | $19,80 | 537,00K |
| 2026-09-25 | $20,06 | +0,75 % | $19,91 | $20,47 | $19,73 | 755,40K |
| 2026-09-24 | $19,91 | -0,65 % | $19,96 | $20,29 | $19,30 | 805,90K |
| 2026-09-23 | $20,04 | -1,23 % | $19,76 | $20,34 | $19,33 | 1,18M |
| 2026-09-22 | $20,29 | -0,15 % | $20,66 | $21,59 | $20,06 | 1,55M |
| 2026-09-21 | $20,32 | -1,65 % | $20,85 | $20,94 | $19,26 | 1,28M |
| 2026-09-18 | $20,66 | -2,32 % | $21,10 | $21,10 | $20,36 | 1,67M |
| 2026-09-17 | $21,15 | +0,86 % | $21,46 | $21,53 | $20,95 | 662,10K |
| 2026-09-16 | $20,97 | +0,14 % | $21,04 | $21,36 | $20,73 | 555,80K |
| 2026-09-15 | $20,94 | -1,51 % | $21,14 | $21,17 | $20,64 | 652,10K |
| 2026-09-14 | $21,26 | +0,33 % | $21,32 | $21,47 | $21,03 | 400,00K |
| 2026-09-11 | $21,19 | +1,88 % | $21,24 | $21,40 | $20,83 | 613,00K |
| 2026-09-10 | $20,80 | -3,93 % | $21,45 | $21,96 | $20,72 | 681,70K |
| 2026-09-09 | $21,65 | -2,52 % | $22,10 | $22,48 | $21,42 | 473,40K |
| 2026-09-08 | $22,21 | -3,10 % | $22,72 | $22,92 | $22,08 | 593,50K |
| 2026-09-04 | $22,92 | +2,37 % | $22,18 | $22,97 | $21,86 | 377,10K |
| 2026-09-03 | $22,39 | +0,13 % | $22,63 | $22,72 | $21,79 | 702,20K |
| 2026-09-02 | $22,36 | +1,64 % | $22,07 | $22,68 | $22,01 | 391,20K |
| 2026-09-01 | $22,00 | -2,61 % | $22,45 | $22,61 | $21,92 | 704,00K |
| 2026-08-31 | $22,59 | -2,33 % | $22,99 | $23,00 | $22,32 | 597,70K |
| 2026-08-28 | $23,13 | -1,53 % | $23,43 | $23,73 | $23,05 | 649,70K |
| 2026-08-27 | $23,49 | +0,69 % | $23,12 | $23,71 | $22,79 | 468,70K |
| 2026-08-26 | $23,33 | +0,39 % | $23,42 | $23,80 | $22,97 | 568,40K |
| 2026-08-25 | $23,24 | +0,35 % | $23,35 | $23,35 | $22,83 | 282,30K |
| 2026-08-24 | $23,16 | +0,56 % | $23,03 | $23,50 | $22,88 | 749,90K |
| 2026-08-21 | $23,03 | +1,19 % | $22,98 | $23,04 | $22,69 | 446,60K |
| 2026-08-20 | $22,76 | -2,02 % | $22,73 | $23,24 | $22,40 | 502,20K |
| 2026-08-19 | $23,23 | +0,17 % | $23,44 | $24,03 | $23,03 | 605,90K |
| 2026-08-18 | $23,19 | -0,64 % | $23,26 | $23,66 | $22,80 | 505,90K |
| 2026-08-17 | $23,34 | -2,06 % | $23,66 | $23,83 | $23,00 | 449,60K |
| 2026-08-14 | $23,83 | +0,42 % | $23,68 | $24,03 | $23,45 | 434,60K |
| 2026-08-13 | $23,73 | -1,25 % | $23,75 | $24,32 | $23,67 | 352,40K |
| 2026-08-12 | $24,03 | +0,97 % | $23,80 | $24,19 | $23,17 | 434,00K |
| 2026-08-11 | $23,80 | -1,16 % | $24,08 | $24,42 | $23,77 | 432,30K |
| 2026-08-10 | $24,08 | -1,67 % | $24,15 | $24,48 | $23,66 | 454,70K |
| 2026-08-07 | $24,49 | +3,42 % | $23,68 | $24,53 | $23,68 | 497,70K |
| 2026-08-06 | $23,68 | -1,29 % | $23,98 | $23,98 | $23,49 | 592,90K |
| 2026-08-05 | $23,99 | -1,84 % | $24,19 | $24,40 | $23,99 | 641,40K |
| 2026-08-04 | $24,44 | +1,33 % | $24,27 | $24,71 | $24,06 | 928,90K |
| 2026-08-03 | $24,12 | +7,10 % | $22,58 | $24,18 | $22,58 | 947,20K |
| 2026-07-31 | $22,52 | +0,18 % | $22,18 | $22,53 | $21,91 | 515,10K |
| 2026-07-30 | $22,48 | -1,88 % | $23,15 | $23,50 | $22,46 | 546,90K |
| 2026-07-29 | $22,91 | -2,92 % | $23,23 | $23,53 | $22,83 | 627,90K |
| 2026-07-28 | $23,60 | +4,61 % | $22,80 | $23,77 | $22,80 | 799,40K |
| 2026-07-27 | $22,56 | +2,17 % | $22,20 | $22,92 | $22,20 | 568,70K |
| 2026-07-24 | $22,08 | +2,89 % | $21,62 | $22,32 | $21,36 | 606,10K |
| 2026-07-23 | $21,46 | -2,01 % | $21,62 | $21,88 | $21,30 | 1,04M |
| 2026-07-22 | $21,90 | +3,40 % | $21,49 | $22,02 | $21,09 | 843,20K |
| 2026-07-21 | $21,18 | -1,63 % | $21,53 | $21,86 | $20,27 | 863,00K |
| 2026-07-20 | $21,53 | -1,33 % | $21,73 | $22,09 | $21,51 | 634,70K |
| 2026-07-17 | $21,82 | -0,68 % | $21,39 | $22,29 | $21,37 | 775,50K |
| 2026-07-16 | $21,97 | +3,39 % | $21,33 | $22,25 | $20,68 | 776,00K |
| 2026-07-15 | $21,25 | +3,36 % | $20,50 | $21,60 | $20,34 | 698,70K |
| 2026-07-14 | $20,56 | +1,43 % | $20,36 | $20,83 | $20,18 | 587,40K |
| 2026-07-13 | $20,27 | +0,55 % | $20,36 | $20,53 | $20,18 | 548,30K |
| 2026-07-10 | $20,16 | +0,90 % | $19,98 | $20,45 | $19,98 | 408,20K |
| 2026-07-09 | $19,98 | +1,58 % | $19,69 | $20,19 | $19,63 | 501,60K |
| 2026-07-08 | $19,67 | -3,48 % | $20,09 | $20,09 | $19,11 | 717,00K |
| 2026-07-07 | $20,38 | -2,53 % | $21,09 | $21,09 | $20,15 | 783,60K |
| 2026-07-06 | $20,91 | -2,38 % | $21,22 | $21,40 | $20,49 | 629,20K |
| 2026-07-02 | $21,42 | +1,13 % | $21,18 | $21,48 | $20,60 | 1,32M |
| 2026-07-01 | $21,18 | +3,52 % | $20,62 | $21,21 | $20,37 | 870,90K |
| 2026-06-30 | $20,46 | 0,00 % | $20,46 | $20,90 | $20,18 | 1,17M |
| 2026-06-29 | $20,46 | +2,51 % | $19,51 | $20,54 | $19,11 | 1,29M |
| 2026-06-26 | $19,96 | +3,37 % | $19,25 | $20,15 | $18,46 | 2,73M |
| 2026-06-25 | $19,31 | +12,01 % | $18,24 | $20,98 | $17,71 | 2,27M |
| 2026-06-24 | $17,24 | +7,35 % | $16,29 | $17,33 | $16,28 | 1,22M |
| 2026-06-23 | $16,06 | +1,84 % | $15,65 | $16,26 | $15,64 | 1,00M |
| 2026-06-22 | $15,77 | -4,42 % | $16,49 | $16,64 | $15,75 | 1,03M |
| 2026-06-18 | $16,50 | +4,76 % | $16,08 | $16,81 | $15,97 | 1,50M |
| 2026-06-17 | $15,75 | +0,32 % | $15,70 | $16,61 | $15,70 | 1,26M |
| 2026-06-16 | $15,70 | +0,71 % | $15,66 | $15,88 | $15,46 | 739,70K |
| 2026-06-15 | $15,59 | -4,00 % | $16,47 | $16,63 | $15,51 | 681,60K |
| 2026-06-12 | $16,24 | +4,17 % | $15,77 | $16,53 | $15,75 | 940,70K |
| 2026-06-11 | $15,59 | +5,05 % | $14,94 | $15,61 | $14,72 | 754,90K |
| 2026-06-10 | $14,84 | -1,20 % | $15,10 | $15,35 | $14,83 | 805,80K |
| 2026-06-09 | $15,02 | +3,44 % | $14,69 | $15,31 | $14,66 | 921,90K |
| 2026-06-08 | $14,52 | -1,76 % | $14,87 | $15,11 | $14,42 | 858,20K |
| 2026-06-05 | $14,78 | +0,20 % | $14,80 | $15,11 | $14,68 | 915,10K |
| 2026-06-04 | $14,75 | +0,07 % | $15,03 | $15,31 | $14,54 | 724,90K |
| 2026-06-03 | $14,74 | -2,12 % | $14,86 | $14,98 | $14,55 | 674,50K |
| 2026-06-02 | $15,06 | -2,08 % | $15,29 | $15,42 | $15,03 | 657,40K |
| 2026-06-01 | $15,38 | -4,94 % | $14,70 | $15,47 | $14,50 | 1,14M |
| 2026-05-29 | $16,18 | -1,82 % | $16,20 | $16,48 | $16,10 | 1,16M |
| 2026-05-28 | $16,48 | +0,73 % | $16,35 | $16,52 | $16,18 | 529,00K |
| 2026-05-27 | $16,36 | +3,41 % | $16,04 | $16,54 | $16,01 | 570,20K |