9,925€
-0,25%
Echtzeit-Aktienkurs Manitowoc Company (The)
Bid:
Ask:
Aktienkurse zur Manitowoc Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.01.2026 | 10,55 | 10,80 | 10,55 | 10,80 | 1,89% | 30,00 |
| 28.01.2026 | 10,95 | 11,05 | 10,60 | 10,60 | -2,75% | - |
| 27.01.2026 | 11,00 | 11,10 | 10,80 | 10,90 | -0,91% | 9.600,00 |
| 26.01.2026 | 11,35 | 11,45 | 10,90 | 11,00 | -3,51% | - |
| 23.01.2026 | 11,65 | 11,75 | 11,30 | 11,40 | -2,15% | - |
| 22.01.2026 | 11,55 | 11,80 | 11,55 | 11,65 | 0,43% | - |
| 21.01.2026 | 11,20 | 11,65 | 11,20 | 11,60 | 3,11% | 30,00 |
| 20.01.2026 | 11,55 | 11,55 | 11,10 | 11,25 | -3,43% | - |
| 19.01.2026 | 11,65 | 11,65 | 11,55 | 11,65 | -0,43% | - |
| 16.01.2026 | 11,90 | 12,05 | 11,65 | 11,70 | -2,09% | - |
| 15.01.2026 | 11,90 | 12,20 | 11,85 | 11,95 | 0,00% | 2,00 |
| 14.01.2026 | 12,15 | 12,25 | 11,75 | 11,95 | -1,65% | - |
| 13.01.2026 | 11,85 | 12,30 | 11,75 | 12,15 | 3,40% | - |
| 12.01.2026 | 11,65 | 12,00 | 11,45 | 11,75 | 0,86% | - |
| 09.01.2026 | 11,50 | 11,65 | 11,25 | 11,65 | 1,75% | - |
| 08.01.2026 | 11,10 | 11,60 | 10,95 | 11,45 | 2,69% | - |
| 07.01.2026 | 11,40 | 11,45 | 11,00 | 11,15 | -1,76% | - |
| 06.01.2026 | 10,70 | 11,40 | 10,70 | 11,35 | 5,58% | - |
| 05.01.2026 | 10,45 | 11,00 | 10,40 | 10,75 | 3,37% | - |
| 02.01.2026 | 10,20 | 10,60 | 10,20 | 10,40 | -0,95% | 30,00 |
| 30.12.2025 | 10,45 | 10,50 | 10,40 | 10,50 | 0,00% | - |
| 29.12.2025 | 10,70 | 10,80 | 10,40 | 10,50 | -2,78% | - |
| 23.12.2025 | 10,90 | 11,00 | 10,80 | 10,80 | -1,82% | - |
| 22.12.2025 | 11,10 | 11,20 | 10,95 | 11,00 | -1,35% | 30,00 |
| 19.12.2025 | 11,10 | 11,20 | 11,00 | 11,15 | 0,00% | - |
| 18.12.2025 | 10,85 | 11,30 | 10,85 | 11,15 | 2,76% | - |
| 17.12.2025 | 11,10 | 11,25 | 10,80 | 10,85 | -1,81% | - |
| 16.12.2025 | 10,90 | 11,35 | 10,90 | 11,05 | 0,91% | - |
| 15.12.2025 | 11,00 | 11,15 | 10,95 | 10,95 | -0,90% | 30,00 |
| 12.12.2025 | 11,10 | 11,15 | 10,90 | 11,05 | -0,90% | - |
| 11.12.2025 | 10,85 | 11,20 | 10,75 | 11,15 | 2,76% | - |
| 10.12.2025 | 10,30 | 11,00 | 10,30 | 10,85 | 3,83% | - |
| 09.12.2025 | 10,40 | 10,70 | 10,35 | 10,45 | 0,00% | - |
| 08.12.2025 | 10,60 | 10,80 | 10,45 | 10,45 | -0,95% | 228,00 |
| 05.12.2025 | 10,40 | 10,60 | 10,25 | 10,55 | 0,96% | - |