Deutsche Märkte öffnen in 5 Stunden 39 Minuten

Mueller Water Products, Inc. (MWA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
15,91+0,20 (+1,27%)
Börsenschluss: 4:00PM EDT
15,91 -0,01 (-0,04%)
Nachbörse: 04:04PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Okt. 202116,0016,0715,8615,9115,911.182.200
14. Okt. 202115,4615,7415,4415,7115,71518.600
13. Okt. 202115,4415,5115,2415,3215,32463.900
12. Okt. 202115,4115,5315,3115,3715,37441.800
11. Okt. 202115,9015,9515,3515,3515,35766.800
08. Okt. 202115,8515,9515,7315,9115,91482.600
07. Okt. 202115,8816,0215,7515,8515,85954.700
06. Okt. 202115,5115,7815,3015,7615,761.026.600
05. Okt. 202115,4715,6915,3015,6715,67788.600
04. Okt. 202115,2415,5315,2415,4715,47735.200
01. Okt. 202115,2815,4115,0115,3015,301.607.800
30. Sept. 202115,9816,0915,2215,2215,221.110.800
29. Sept. 202115,7315,9515,5515,9015,90900.500
28. Sept. 202116,0916,1715,6215,6315,63903.600
27. Sept. 202115,8316,2815,8116,1516,15773.100
24. Sept. 202115,7415,9415,6715,8015,80557.400
23. Sept. 202115,6115,9215,6115,8015,80338.400
22. Sept. 202115,4415,7015,3715,5615,56641.000
21. Sept. 202115,5415,5915,1915,3015,30697.500
20. Sept. 202115,4915,5615,2115,4715,47954.100
17. Sept. 202115,7915,9315,6615,7915,793.358.600
16. Sept. 202116,1916,1915,7815,8515,85829.400
15. Sept. 202115,8716,1715,7316,1616,161.719.400
14. Sept. 202115,8515,8815,6415,7715,771.604.100
13. Sept. 202115,8315,8515,5415,7315,73731.100
10. Sept. 202116,0116,0315,7015,7115,71559.800
09. Sept. 202115,9716,0915,8815,9015,90748.100
08. Sept. 202116,0016,1615,9416,0316,031.056.000
07. Sept. 202116,1016,1916,0116,0316,03792.800
03. Sept. 202116,5216,5616,1416,2016,201.144.400
02. Sept. 202116,5816,6816,5116,5816,58556.200
01. Sept. 202116,6216,6616,3316,4816,48760.400
31. Aug. 202116,6816,7816,5116,6216,62791.800
30. Aug. 202116,7516,9016,6016,6616,661.337.300
27. Aug. 202116,1516,6916,1316,5616,561.507.300
26. Aug. 202115,9416,0715,8716,0016,00893.600
25. Aug. 202115,8416,0215,7615,9415,94522.300
24. Aug. 202115,8815,9315,7715,7915,79476.600
23. Aug. 202115,5315,8315,5115,7715,77854.800
20. Aug. 202115,2015,5215,2015,4015,401.254.500
19. Aug. 202115,1615,2614,9915,1915,191.928.400
18. Aug. 202115,4015,6115,3015,3015,301.048.700
17. Aug. 202115,3515,3715,2015,3615,36942.700
16. Aug. 202115,3415,4215,1415,4215,42997.000
13. Aug. 202115,6215,6215,3815,4015,401.176.800
12. Aug. 202115,5215,6715,4215,5615,561.055.500
11. Aug. 202115,3915,5415,2215,5315,53973.800
10. Aug. 202115,2215,4215,1615,3015,30850.600
09. Aug. 202115,4715,5315,2415,2615,26924.700
09. Aug. 20210.055 Dividende
06. Aug. 202115,7215,8915,5615,6015,551.029.800
05. Aug. 202115,1015,7315,0115,5015,451.432.300
04. Aug. 202114,9515,1314,9414,9614,91736.500
03. Aug. 202114,7715,1614,6915,0915,04836.900
02. Aug. 202114,8915,1114,7114,7514,70636.300
30. Juli 202114,6814,8514,6214,8214,77792.700
29. Juli 202114,7114,7914,6214,7714,72508.200
28. Juli 202114,6914,7014,4014,5614,51493.600
27. Juli 202114,7414,7414,5214,6514,60640.000
26. Juli 202114,7414,9014,6914,8314,78696.700
23. Juli 202114,7214,7614,5514,7014,65544.600
22. Juli 202114,8514,8814,5714,5914,54739.900
21. Juli 202114,8715,0314,8214,9114,86579.300
20. Juli 202114,3914,9314,3014,7314,68890.900
19. Juli 202114,3914,5414,1414,2914,24722.500
16. Juli 202115,0015,0514,6114,6114,56819.800
15. Juli 202114,7514,9414,6914,9014,85668.700
14. Juli 202115,0815,1114,6414,7814,73646.900
13. Juli 202114,9315,0614,8714,9914,94748.100
12. Juli 202114,8115,0314,7715,0114,96498.400
09. Juli 202114,8114,9914,7314,9114,86823.500
08. Juli 202114,5114,8514,4914,5914,541.013.400
07. Juli 202114,5114,8214,4814,7614,71892.000
06. Juli 202114,9314,9314,2914,5514,50821.900
02. Juli 202114,8715,0014,7514,9314,88777.100
01. Juli 202114,5414,8514,4714,8214,77906.300
30. Juni 202114,4114,4914,3614,4214,37840.200
29. Juni 202114,2514,4514,2314,4414,39688.200
28. Juni 202114,0814,2214,0014,2114,16914.900
25. Juni 202113,8714,1413,8214,1114,061.674.900
24. Juni 202113,7113,9113,6013,8413,79891.800
23. Juni 202113,7513,7913,6013,6013,55893.200
22. Juni 202113,7113,7313,5513,7113,66744.900
21. Juni 202113,5813,7913,5213,7613,71593.800
18. Juni 202113,7613,7913,4213,4313,381.869.800
17. Juni 202114,3214,3213,7013,8613,81677.700
16. Juni 202114,3814,4714,2514,3414,29473.700
15. Juni 202114,4314,4514,3014,4214,37490.700
14. Juni 202114,5514,5814,2814,3514,30550.400
11. Juni 202114,4914,5914,4714,5514,50542.700
10. Juni 202114,5614,5614,3914,4014,35330.700
09. Juni 202114,6314,6414,4614,4914,44477.100
08. Juni 202114,5314,6614,4514,6314,58484.100
07. Juni 202114,5214,6314,4614,5514,50665.900
04. Juni 202114,4614,5014,3614,4914,44349.600
03. Juni 202114,3614,4114,2414,4114,36698.600
02. Juni 202114,6314,6314,3514,4314,381.224.000
01. Juni 202114,6714,6714,5114,6214,57524.900
28. Mai 202114,5014,5514,3214,4714,42454.500
27. Mai 202114,5014,5614,4514,4814,43778.300
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...