118,890$
0,74%
Echtzeit-Aktienkurs Modine Manufacturing Co.
Bid:
Ask:
Aktienkurse zur Modine Manufacturing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 114,15 | 120,95 | 113,49 | 118,89 | 0,74% | 980.059,00 |
| 19.12.2024 | 120,42 | 121,80 | 116,75 | 118,02 | 0,31% | 717.523,00 |
| 18.12.2024 | 129,89 | 130,35 | 113,87 | 117,66 | -7,84% | 1.301.386,00 |
| 17.12.2024 | 134,00 | 134,00 | 127,28 | 127,67 | -5,11% | 754.906,00 |
| 16.12.2024 | 132,53 | 136,52 | 131,45 | 134,54 | 1,87% | 680.648,00 |
| 13.12.2024 | 129,64 | 134,61 | 129,64 | 132,07 | 3,00% | 699.290,00 |
| 12.12.2024 | 129,98 | 131,15 | 127,40 | 128,22 | -2,49% | 542.955,00 |
| 11.12.2024 | 133,82 | 135,14 | 130,56 | 131,50 | 0,88% | 655.908,00 |
| 10.12.2024 | 131,00 | 133,49 | 128,50 | 130,35 | 0,60% | 487.252,00 |
| 09.12.2024 | 141,93 | 141,93 | 127,21 | 129,57 | -7,59% | 698.634,00 |
| 06.12.2024 | 139,67 | 140,48 | 136,55 | 140,21 | 1,86% | 307.793,00 |
| 05.12.2024 | 140,66 | 141,57 | 136,65 | 137,65 | -2,11% | 321.124,00 |
| 04.12.2024 | 139,99 | 143,07 | 138,22 | 140,61 | 1,16% | 438.667,00 |
| 03.12.2024 | 138,80 | 139,99 | 135,99 | 139,00 | 0,91% | 483.402,00 |
| 02.12.2024 | 135,90 | 142,19 | 135,90 | 137,74 | 1,44% | 787.881,00 |
| 29.11.2024 | 135,02 | 137,41 | 135,00 | 135,79 | 1,81% | 233.918,00 |
| 27.11.2024 | 139,68 | 139,70 | 131,05 | 133,37 | -3,91% | 462.962,00 |
| 26.11.2024 | 138,17 | 141,50 | 137,34 | 138,80 | 1,02% | 448.946,00 |
| 25.11.2024 | 145,00 | 146,84 | 134,88 | 137,40 | -4,06% | 873.765,00 |
| 22.11.2024 | 141,00 | 144,02 | 140,20 | 143,22 | 7,16% | 368.050,00 |
| 20.11.2024 | 136,12 | 136,12 | 130,16 | 133,65 | -1,74% | 777.718,00 |
| 19.11.2024 | 123,66 | 136,11 | 123,29 | 136,01 | 7,69% | 852.289,00 |
| 18.11.2024 | 124,82 | 128,69 | 123,01 | 126,30 | 2,46% | 471.424,00 |
| 15.11.2024 | 119,94 | 123,47 | 119,06 | 123,27 | 2,58% | 633.523,00 |
| 14.11.2024 | 127,65 | 127,87 | 118,76 | 120,17 | -5,59% | 795.905,00 |
| 13.11.2024 | 127,01 | 129,09 | 125,85 | 127,29 | 1,96% | 604.609,00 |
| 12.11.2024 | 131,55 | 133,43 | 123,65 | 124,84 | -5,53% | 538.829,00 |
| 11.11.2024 | 131,00 | 132,59 | 128,56 | 132,15 | 3,15% | 661.110,00 |
| 08.11.2024 | 127,10 | 129,15 | 126,00 | 128,12 | 0,59% | 632.066,00 |
| 07.11.2024 | 126,50 | 128,21 | 124,32 | 127,37 | 1,89% | 779.235,00 |
| 06.11.2024 | 120,39 | 125,17 | 114,93 | 125,01 | 10,80% | 1.296.112,00 |
| 05.11.2024 | 110,87 | 113,39 | 109,43 | 112,83 | 2,79% | 844.333,00 |
| 04.11.2024 | 110,78 | 113,75 | 109,24 | 109,77 | -1,67% | 735.060,00 |
| 01.11.2024 | 118,55 | 119,00 | 111,55 | 111,63 | -5,21% | 979.288,00 |
| 31.10.2024 | 118,80 | 119,37 | 115,54 | 117,77 | -2,58% | 813.748,00 |
| 30.10.2024 | 124,72 | 129,99 | 114,08 | 120,89 | -7,23% | 1.905.205,00 |
| 29.10.2024 | 129,80 | 131,38 | 128,15 | 130,31 | -0,57% | 718.671,00 |
| 28.10.2024 | 128,21 | 131,73 | 127,56 | 131,06 | 2,99% | 609.924,00 |
| 25.10.2024 | 126,81 | 129,26 | 125,11 | 127,25 | 2,12% | 497.885,00 |
| 24.10.2024 | 129,29 | 129,29 | 122,08 | 124,61 | -2,86% | 727.724,00 |
| 23.10.2024 | 126,14 | 131,41 | 126,14 | 128,28 | -0,38% | 663.145,00 |
| 22.10.2024 | 129,51 | 130,52 | 126,28 | 128,77 | -1,35% | 564.396,00 |
| 21.10.2024 | 133,16 | 133,92 | 129,49 | 130,53 | -1,70% | 481.770,00 |
| 18.10.2024 | 136,47 | 137,00 | 132,50 | 132,79 | -2,02% | 533.380,00 |
| 17.10.2024 | 134,50 | 141,72 | 134,50 | 135,53 | 0,97% | 759.446,00 |
| 16.10.2024 | 131,22 | 135,10 | 130,53 | 134,23 | 3,85% | 486.443,00 |
| 15.10.2024 | 132,33 | 134,09 | 126,59 | 129,25 | -3,02% | 511.726,00 |
| 14.10.2024 | 136,10 | 138,55 | 131,76 | 133,28 | -0,69% | 665.682,00 |
| 11.10.2024 | 130,80 | 134,90 | 128,14 | 134,20 | 2,48% | 589.326,00 |
| 10.10.2024 | 132,02 | 133,17 | 129,50 | 130,95 | -2,28% | 495.826,00 |
| 09.10.2024 | 132,65 | 135,80 | 132,43 | 134,01 | 0,93% | 523.379,00 |
| 08.10.2024 | 134,50 | 137,65 | 132,55 | 132,77 | -0,46% | 452.564,00 |
| 07.10.2024 | 133,40 | 135,05 | 132,11 | 133,38 | -0,74% | 317.795,00 |
| 04.10.2024 | 134,00 | 135,36 | 131,63 | 134,38 | 2,68% | 393.371,00 |
| 03.10.2024 | 130,90 | 134,47 | 129,73 | 130,87 | -0,74% | 374.558,00 |
| 02.10.2024 | 126,48 | 133,67 | 125,01 | 131,84 | 3,36% | 477.293,00 |
| 01.10.2024 | 129,98 | 130,09 | 124,65 | 127,55 | -3,95% | 548.500,00 |
| 30.09.2024 | 130,02 | 134,01 | 128,46 | 132,79 | 0,81% | 747.924,00 |
| 27.09.2024 | 131,30 | 133,41 | 128,49 | 131,72 | 0,80% | 516.184,00 |
| 26.09.2024 | 136,70 | 137,73 | 130,32 | 130,67 | -2,28% | 620.030,00 |
| 25.09.2024 | 133,49 | 138,99 | 132,55 | 133,72 | 0,02% | 856.548,00 |
| 24.09.2024 | 129,34 | 135,18 | 127,38 | 133,69 | 5,14% | 727.837,00 |
| 23.09.2024 | 129,27 | 131,28 | 125,18 | 127,16 | -0,90% | 646.816,00 |
| 20.09.2024 | 127,96 | 130,53 | 125,90 | 128,32 | 0,64% | 1.047.138,00 |
| 19.09.2024 | 123,28 | 127,58 | 120,44 | 127,50 | 9,02% | 981.403,00 |
| 18.09.2024 | 115,64 | 123,30 | 115,42 | 116,95 | 1,32% | 674.869,00 |
| 17.09.2024 | 114,45 | 117,07 | 113,31 | 115,43 | 2,27% | 315.387,00 |
| 16.09.2024 | 110,14 | 114,29 | 109,60 | 112,87 | 1,62% | 375.205,00 |
| 13.09.2024 | 112,60 | 114,79 | 110,23 | 111,07 | 0,23% | 504.401,00 |
| 12.09.2024 | 108,14 | 113,94 | 106,53 | 110,81 | 2,51% | 812.254,00 |
| 11.09.2024 | 97,50 | 112,87 | 96,49 | 108,10 | 14,27% | 1.783.872,00 |
| 10.09.2024 | 98,76 | 99,52 | 94,02 | 94,60 | -3,87% | 719.856,00 |
| 09.09.2024 | 100,31 | 102,45 | 98,36 | 98,41 | 1,05% | 556.796,00 |
| 06.09.2024 | 103,93 | 105,82 | 97,22 | 97,39 | -6,29% | 690.751,00 |
| 05.09.2024 | 105,81 | 106,97 | 103,62 | 103,93 | -2,23% | 389.687,00 |
| 04.09.2024 | 105,90 | 108,98 | 105,36 | 106,30 | -1,86% | 445.653,00 |
| 03.09.2024 | 119,70 | 120,68 | 107,61 | 108,31 | -10,89% | 723.207,00 |
| 30.08.2024 | 118,87 | 121,66 | 117,15 | 121,55 | 4,87% | 720.638,00 |
| 29.08.2024 | 116,10 | 120,00 | 115,61 | 115,90 | 1,20% | 479.093,00 |
| 28.08.2024 | 117,00 | 117,97 | 114,43 | 114,53 | -2,04% | 512.894,00 |
| 27.08.2024 | 115,56 | 118,00 | 114,15 | 116,91 | 0,40% | 442.580,00 |
| 26.08.2024 | 120,11 | 120,17 | 115,40 | 116,44 | -2,50% | 502.638,00 |
| 23.08.2024 | 114,41 | 119,63 | 113,41 | 119,42 | 5,39% | 579.100,00 |
| 22.08.2024 | 112,31 | 115,00 | 111,69 | 113,31 | 1,16% | 579.944,00 |
| 21.08.2024 | 108,75 | 112,51 | 107,44 | 112,01 | 3,60% | 341.928,00 |
| 20.08.2024 | 110,35 | 110,98 | 107,15 | 108,12 | -1,91% | 376.778,00 |
| 19.08.2024 | 109,38 | 110,88 | 107,60 | 110,22 | 0,77% | 392.287,00 |
| 16.08.2024 | 109,18 | 110,12 | 107,35 | 109,38 | -0,41% | 456.303,00 |
| 15.08.2024 | 107,38 | 110,66 | 107,28 | 109,83 | 4,61% | 683.269,00 |
| 14.08.2024 | 104,61 | 106,00 | 102,19 | 104,99 | 0,81% | 474.966,00 |
| 13.08.2024 | 102,48 | 104,77 | 101,88 | 104,15 | 3,05% | 532.345,00 |
| 12.08.2024 | 100,47 | 103,98 | 98,78 | 101,07 | 0,76% | 423.107,00 |
| 09.08.2024 | 100,39 | 101,90 | 99,19 | 100,31 | -0,70% | 618.314,00 |
| 08.08.2024 | 97,68 | 102,28 | 96,00 | 101,02 | 6,39% | 750.975,00 |
| 07.08.2024 | 104,53 | 104,72 | 94,76 | 94,95 | -6,35% | 913.121,00 |
| 06.08.2024 | 99,34 | 101,77 | 95,39 | 101,39 | 3,66% | 981.917,00 |
| 05.08.2024 | 87,31 | 98,37 | 85,34 | 97,81 | -1,00% | 1.255.853,00 |
| 02.08.2024 | 103,71 | 103,90 | 94,58 | 98,80 | -11,68% | 1.611.287,00 |
| 01.08.2024 | 116,82 | 117,88 | 110,57 | 111,86 | -4,93% | 1.196.745,00 |
| 31.07.2024 | 103,00 | 123,92 | 102,44 | 117,66 | 18,94% | 2.354.963,00 |