20,900€
-2,79%
Echtzeit-Aktienkurs Manitowoc Co. Inc.
Bid:
Ask:
Aktienkurse zur Manitowoc Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | 116,00 |
| 05.10.2026 | 20,60 | 21,50 | 20,40 | 21,50 | 3,86% | 3.120,00 |
| 02.10.2026 | 20,00 | 21,30 | 19,80 | 20,70 | 4,02% | - |
| 01.10.2026 | 19,00 | 20,20 | 18,70 | 19,90 | 4,74% | - |
| 30.09.2026 | 19,55 | 20,05 | 18,95 | 19,00 | -2,56% | - |
| 29.09.2026 | 19,55 | 20,40 | 19,45 | 19,50 | 0,00% | - |
| 28.09.2026 | 19,35 | 19,60 | 18,80 | 19,50 | 0,52% | - |
| 25.09.2026 | 18,85 | 19,60 | 18,65 | 19,40 | 3,19% | - |
| 24.09.2026 | 19,60 | 19,85 | 18,60 | 18,80 | -4,81% | - |
| 23.09.2026 | 19,80 | 19,90 | 19,05 | 19,75 | 0,00% | - |
| 22.09.2026 | 19,90 | 20,20 | 19,60 | 19,75 | -0,50% | - |
| 21.09.2026 | 19,50 | 20,05 | 19,45 | 19,85 | 2,06% | 12,00 |
| 18.09.2026 | 19,10 | 19,55 | 18,80 | 19,45 | 2,10% | - |
| 17.09.2026 | 18,20 | 19,15 | 18,20 | 19,05 | 4,38% | - |
| 16.09.2026 | 17,90 | 18,25 | 17,65 | 18,25 | 1,39% | - |
| 15.09.2026 | 17,50 | 18,25 | 17,30 | 18,00 | 2,86% | - |
| 14.09.2026 | 18,00 | 18,10 | 17,10 | 17,50 | -2,23% | - |
| 11.09.2026 | 17,75 | 18,15 | 17,70 | 17,90 | 1,13% | - |
| 10.09.2026 | 18,10 | 18,20 | 17,20 | 17,70 | -1,12% | - |
| 09.09.2026 | 18,10 | 18,15 | 17,40 | 17,90 | -1,38% | 990,00 |
| 08.09.2026 | 18,20 | 18,50 | 17,90 | 18,15 | -0,82% | 7.750,00 |
| 07.09.2026 | 18,20 | 18,35 | 18,20 | 18,30 | 0,55% | - |
| 04.09.2026 | 17,55 | 18,50 | 17,50 | 18,20 | 3,41% | - |
| 03.09.2026 | 17,40 | 17,80 | 16,95 | 17,60 | 0,57% | - |
| 02.09.2026 | 16,40 | 17,50 | 16,25 | 17,50 | 6,71% | 484,00 |
| 01.09.2026 | 16,75 | 16,80 | 16,20 | 16,40 | -1,80% | 496,00 |
| 31.08.2026 | 16,90 | 17,00 | 16,60 | 16,70 | -1,18% | - |
| 28.08.2026 | 16,35 | 16,90 | 16,25 | 16,90 | 3,68% | - |
| 27.08.2026 | 16,70 | 16,80 | 16,20 | 16,30 | -2,40% | - |
| 26.08.2026 | 16,60 | 17,10 | 16,50 | 16,70 | 0,00% | - |
| 25.08.2026 | 17,00 | 17,15 | 16,40 | 16,70 | -1,18% | 279,00 |
| 24.08.2026 | 16,90 | 17,30 | 16,75 | 16,90 | 0,00% | 1.080,00 |
| 21.08.2026 | 16,35 | 17,10 | 16,25 | 16,90 | 1,81% | - |
| 20.08.2026 | 15,95 | 16,60 | 15,95 | 16,60 | 1,22% | - |
| 19.08.2026 | 16,70 | 16,80 | 16,20 | 16,40 | 58,45% | 1.928,00 |
| 05.05.2026 | 11,05 | 11,90 | 9,83 | 10,35 | -5,48% | 900,00 |
| 04.05.2026 | 11,50 | 11,65 | 10,80 | 10,95 | -5,60% | - |
| 30.04.2026 | 11,10 | 11,70 | 11,05 | 11,60 | 3,57% | - |
| 29.04.2026 | 11,45 | 11,50 | 11,10 | 11,20 | -2,61% | - |
| 28.04.2026 | 11,40 | 11,50 | 11,30 | 11,50 | 0,00% | - |
| 27.04.2026 | 11,60 | 11,65 | 11,40 | 11,50 | 0,00% | - |
| 24.04.2026 | 11,30 | 11,55 | 11,30 | 11,50 | 0,88% | - |
| 23.04.2026 | 10,90 | 11,60 | 10,80 | 11,40 | 4,59% | - |
| 22.04.2026 | 10,70 | 11,00 | 10,60 | 10,90 | 1,40% | - |
| 21.04.2026 | 10,90 | 11,25 | 10,55 | 10,75 | -2,27% | 15,00 |
| 20.04.2026 | 10,85 | 11,20 | 10,85 | 11,00 | -0,90% | - |
| 17.04.2026 | 10,50 | 11,25 | 10,45 | 11,10 | 5,71% | - |
| 16.04.2026 | 11,00 | 11,20 | 10,50 | 10,50 | -5,41% | - |
| 15.04.2026 | 11,40 | 11,50 | 10,90 | 11,10 | -2,63% | - |
| 14.04.2026 | 11,15 | 11,50 | 11,10 | 11,40 | 1,79% | 28,00 |
| 13.04.2026 | 11,10 | 11,30 | 10,90 | 11,20 | 0,90% | - |
| 10.04.2026 | 11,00 | 11,30 | 11,00 | 11,10 | 0,00% | - |
| 09.04.2026 | 10,85 | 11,20 | 10,70 | 11,10 | 2,30% | - |
| 08.04.2026 | 10,40 | 11,00 | 10,05 | 10,85 | 9,60% | 5.100,00 |
| 07.04.2026 | 10,10 | 10,20 | 9,90 | 9,90 | -1,98% | - |
| 02.04.2026 | 10,30 | 10,45 | 9,98 | 10,10 | -3,81% | - |
| 01.04.2026 | 10,15 | 10,60 | 9,95 | 10,50 | 4,74% | - |
| 31.03.2026 | 9,90 | 10,15 | 9,75 | 10,03 | 2,56% | - |
| 30.03.2026 | 10,15 | 10,25 | 9,75 | 9,78 | -3,69% | - |
| 27.03.2026 | 10,35 | 10,45 | 10,00 | 10,15 | -2,87% | - |
| 26.03.2026 | 10,35 | 10,60 | 10,25 | 10,45 | 0,00% | - |
| 25.03.2026 | 10,45 | 10,80 | 10,30 | 10,45 | 0,00% | - |
| 24.03.2026 | 10,10 | 10,60 | 9,98 | 10,45 | 3,98% | - |
| 23.03.2026 | 9,65 | 10,45 | 9,55 | 10,05 | 3,61% | 3.000,00 |
| 20.03.2026 | 10,03 | 10,45 | 9,58 | 9,70 | -2,51% | - |
| 19.03.2026 | 10,25 | 10,35 | 9,95 | 9,95 | -2,93% | - |
| 18.03.2026 | 10,75 | 10,90 | 10,20 | 10,25 | -3,76% | - |
| 17.03.2026 | 10,45 | 10,85 | 10,45 | 10,65 | 0,95% | - |
| 16.03.2026 | 10,70 | 10,90 | 10,55 | 10,55 | -0,94% | - |
| 13.03.2026 | 10,80 | 11,10 | 10,60 | 10,65 | -1,84% | 60,00 |
| 12.03.2026 | 11,30 | 11,40 | 10,80 | 10,85 | -4,41% | - |
| 11.03.2026 | 11,65 | 11,75 | 11,25 | 11,35 | -2,58% | - |
| 10.03.2026 | 11,45 | 11,80 | 11,25 | 11,65 | 2,64% | - |
| 09.03.2026 | 11,50 | 11,65 | 10,80 | 11,35 | -1,30% | 6.600,00 |
| 06.03.2026 | 12,05 | 12,10 | 11,40 | 11,50 | -4,17% | 2.240,00 |
| 05.03.2026 | 12,55 | 12,55 | 11,90 | 12,00 | -4,00% | - |
| 04.03.2026 | 12,40 | 12,70 | 12,35 | 12,50 | 0,81% | - |
| 03.03.2026 | 12,65 | 12,75 | 12,05 | 12,40 | -2,36% | - |
| 02.03.2026 | 12,50 | 12,80 | 12,20 | 12,70 | 1,60% | - |
| 27.02.2026 | 12,55 | 12,55 | 12,10 | 12,50 | 0,00% | - |
| 26.02.2026 | 12,30 | 12,70 | 12,25 | 12,50 | 0,00% | - |
| 25.02.2026 | 12,40 | 12,60 | 12,05 | 12,50 | 0,00% | - |
| 24.02.2026 | 12,10 | 12,60 | 12,10 | 12,50 | 2,88% | - |
| 23.02.2026 | 12,15 | 12,30 | 11,80 | 12,15 | -1,22% | - |
| 20.02.2026 | 12,00 | 12,35 | 11,90 | 12,30 | 2,07% | - |
| 19.02.2026 | 12,00 | 12,30 | 12,00 | 12,05 | -0,82% | - |
| 18.02.2026 | 12,20 | 12,50 | 12,00 | 12,15 | -0,82% | - |
| 17.02.2026 | 12,00 | 12,50 | 11,90 | 12,25 | 1,66% | - |
| 16.02.2026 | 12,10 | 12,10 | 12,05 | 12,05 | 0,00% | 28,00 |
| 13.02.2026 | 11,50 | 12,10 | 11,35 | 12,05 | 3,43% | - |
| 12.02.2026 | 12,50 | 12,70 | 11,40 | 11,65 | -6,80% | - |
| 11.02.2026 | 12,70 | 13,10 | 12,20 | 12,50 | -1,57% | - |
| 10.02.2026 | 12,30 | 12,95 | 10,55 | 12,70 | 0,79% | 8.400,00 |
| 09.02.2026 | 12,60 | 12,90 | 12,45 | 12,60 | -1,18% | 1.202,00 |
| 06.02.2026 | 12,20 | 12,90 | 12,20 | 12,75 | 4,08% | 28,00 |
| 05.02.2026 | 12,35 | 12,50 | 12,00 | 12,25 | -0,81% | - |
| 04.02.2026 | 11,65 | 12,40 | 11,65 | 12,35 | 5,11% | - |
| 03.02.2026 | 11,30 | 11,75 | 11,30 | 11,75 | 3,52% | 704,00 |
| 02.02.2026 | 10,90 | 11,50 | 10,75 | 11,35 | 3,65% | - |
| 30.01.2026 | 10,80 | 11,00 | 10,65 | 10,95 | 1,39% | - |