158,970$
2,04%
Echtzeit-Aktienkurs Modine Manufacturing Co.
Bid:
Ask:
Aktienkurse zur Modine Manufacturing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 157,00 | 160,31 | 155,38 | 158,97 | 2,04% | 630.588,00 |
| 25.11.2025 | 150,39 | 156,26 | 146,57 | 155,79 | 2,73% | 590.608,00 |
| 24.11.2025 | 144,52 | 156,23 | 144,23 | 151,65 | 9,09% | 1.550.451,00 |
| 20.11.2025 | 146,43 | 154,26 | 136,85 | 139,01 | -1,77% | 1.526.560,00 |
| 19.11.2025 | 132,73 | 146,99 | 132,73 | 141,51 | 8,38% | 1.526.114,00 |
| 18.11.2025 | 125,54 | 132,54 | 123,69 | 130,57 | 1,62% | 1.384.667,00 |
| 17.11.2025 | 132,92 | 137,25 | 127,74 | 128,49 | -0,19% | 1.287.743,00 |
| 13.11.2025 | 144,99 | 146,57 | 125,40 | 128,73 | -12,67% | 2.641.881,00 |
| 12.11.2025 | 153,06 | 157,23 | 146,77 | 147,40 | -2,83% | 772.323,00 |
| 11.11.2025 | 159,57 | 160,47 | 151,11 | 151,70 | -5,03% | 655.098,00 |
| 10.11.2025 | 160,45 | 164,06 | 158,02 | 159,74 | 2,14% | 824.657,00 |
| 07.11.2025 | 146,79 | 157,03 | 141,57 | 156,39 | 4,90% | 1.211.427,00 |
| 06.11.2025 | 152,56 | 154,59 | 148,69 | 149,09 | -1,40% | 747.064,00 |
| 05.11.2025 | 146,32 | 155,64 | 145,91 | 151,21 | 3,47% | 841.661,00 |
| 04.11.2025 | 147,04 | 150,55 | 144,51 | 146,14 | -4,44% | 1.088.048,00 |
| 03.11.2025 | 156,57 | 157,99 | 152,50 | 152,93 | -0,18% | 1.117.311,00 |
| 31.10.2025 | 155,68 | 156,95 | 148,97 | 153,21 | 0,01% | 1.052.320,00 |
| 30.10.2025 | 153,32 | 161,30 | 150,55 | 153,20 | -1,33% | 939.693,00 |
| 29.10.2025 | 150,39 | 166,94 | 148,28 | 155,26 | -4,17% | 2.397.160,00 |
| 28.10.2025 | 163,99 | 164,08 | 155,19 | 162,02 | -0,61% | 1.319.542,00 |
| 27.10.2025 | 163,00 | 163,98 | 160,77 | 163,02 | 1,09% | 639.370,00 |
| 24.10.2025 | 156,25 | 163,88 | 156,25 | 161,27 | 5,82% | 766.242,00 |
| 23.10.2025 | 150,60 | 154,64 | 149,55 | 152,40 | 2,76% | 709.356,00 |
| 22.10.2025 | 160,67 | 161,82 | 141,02 | 148,30 | -5,37% | 1.308.736,00 |
| 21.10.2025 | 158,00 | 158,00 | 152,53 | 156,71 | -0,65% | 603.560,00 |
| 20.10.2025 | 157,04 | 159,53 | 154,30 | 157,73 | 2,56% | 743.347,00 |
| 17.10.2025 | 157,51 | 158,96 | 150,77 | 153,79 | -4,14% | 923.768,00 |
| 16.10.2025 | 162,51 | 164,89 | 158,56 | 160,43 | -1,01% | 914.369,00 |
| 15.10.2025 | 155,25 | 162,47 | 155,25 | 162,07 | 5,48% | 1.022.466,00 |
| 14.10.2025 | 146,37 | 153,96 | 143,00 | 153,65 | 2,67% | 600.272,00 |
| 13.10.2025 | 150,45 | 151,20 | 148,04 | 149,65 | 3,04% | 607.375,00 |
| 10.10.2025 | 148,73 | 157,02 | 144,91 | 145,23 | -2,57% | 1.090.305,00 |
| 09.10.2025 | 152,00 | 154,00 | 148,93 | 149,06 | -3,55% | 615.567,00 |
| 08.10.2025 | 150,96 | 156,75 | 150,96 | 154,54 | 3,15% | 855.077,00 |
| 07.10.2025 | 153,91 | 155,33 | 145,87 | 149,82 | -2,66% | 786.580,00 |
| 06.10.2025 | 150,35 | 154,95 | 149,61 | 153,92 | 4,13% | 752.958,00 |
| 02.10.2025 | 149,50 | 150,03 | 143,77 | 147,82 | -0,03% | 663.295,00 |
| 01.10.2025 | 140,56 | 149,57 | 139,95 | 147,87 | 4,02% | 617.433,00 |
| 30.09.2025 | 141,82 | 144,46 | 139,11 | 142,16 | 0,69% | 562.149,00 |
| 29.09.2025 | 140,30 | 145,05 | 140,30 | 141,19 | 1,83% | 909.078,00 |
| 26.09.2025 | 136,00 | 138,83 | 135,70 | 138,65 | 2,01% | 700.134,00 |
| 25.09.2025 | 136,88 | 138,96 | 134,04 | 135,92 | -3,79% | 776.197,00 |
| 24.09.2025 | 145,50 | 146,58 | 138,45 | 141,28 | -3,33% | 986.813,00 |
| 23.09.2025 | 151,44 | 154,13 | 141,18 | 146,14 | -3,37% | 1.312.874,00 |
| 22.09.2025 | 154,21 | 154,94 | 149,40 | 151,23 | -2,40% | 1.117.917,00 |
| 19.09.2025 | 158,00 | 159,29 | 152,25 | 154,95 | -2,28% | 1.191.339,00 |
| 18.09.2025 | 155,12 | 159,54 | 154,89 | 158,57 | 3,99% | 921.290,00 |
| 17.09.2025 | 152,93 | 155,55 | 151,25 | 152,48 | -0,55% | 736.193,00 |
| 16.09.2025 | 152,43 | 153,89 | 150,52 | 153,33 | 0,61% | 475.867,00 |
| 15.09.2025 | 150,75 | 155,73 | 150,22 | 152,40 | 1,82% | 859.540,00 |
| 12.09.2025 | 146,90 | 150,69 | 145,59 | 149,68 | 1,93% | 660.427,00 |
| 11.09.2025 | 151,50 | 153,89 | 146,55 | 146,85 | -3,07% | 947.074,00 |
| 10.09.2025 | 143,46 | 154,00 | 143,00 | 151,50 | 9,37% | 1.725.582,00 |
| 09.09.2025 | 139,40 | 140,83 | 135,83 | 138,52 | -0,09% | 436.253,00 |
| 08.09.2025 | 136,49 | 139,28 | 135,00 | 138,65 | 2,56% | 555.101,00 |
| 05.09.2025 | 136,60 | 138,29 | 129,00 | 135,19 | -0,59% | 839.135,00 |
| 04.09.2025 | 134,72 | 136,36 | 133,70 | 135,99 | 1,65% | 583.700,00 |
| 03.09.2025 | 133,01 | 134,49 | 132,20 | 133,78 | -0,13% | 531.145,00 |
| 02.09.2025 | 131,25 | 135,79 | 130,09 | 133,95 | -1,60% | 794.336,00 |
| 29.08.2025 | 140,51 | 141,20 | 134,55 | 136,13 | -4,42% | 655.445,00 |
| 28.08.2025 | 141,88 | 144,93 | 141,48 | 142,43 | 1,43% | 649.119,00 |
| 27.08.2025 | 140,60 | 142,77 | 139,64 | 140,42 | -0,77% | 426.323,00 |
| 26.08.2025 | 138,33 | 144,45 | 138,13 | 141,51 | 2,45% | 811.469,00 |
| 25.08.2025 | 137,65 | 140,99 | 137,65 | 138,12 | -1,60% | 533.381,00 |
| 22.08.2025 | 135,52 | 142,89 | 134,87 | 140,37 | 4,06% | 773.040,00 |
| 21.08.2025 | 135,00 | 135,80 | 133,90 | 134,89 | -0,03% | 388.133,00 |
| 20.08.2025 | 135,84 | 136,16 | 131,50 | 134,93 | -1,55% | 659.425,00 |
| 19.08.2025 | 138,87 | 139,50 | 134,33 | 137,05 | -1,74% | 655.127,00 |
| 18.08.2025 | 137,88 | 141,57 | 137,24 | 139,47 | 0,54% | 410.651,00 |
| 15.08.2025 | 139,65 | 139,65 | 136,21 | 138,72 | -0,57% | 692.154,00 |
| 14.08.2025 | 139,02 | 140,75 | 137,42 | 139,51 | -1,56% | 740.272,00 |
| 13.08.2025 | 143,80 | 145,30 | 138,22 | 141,72 | -0,28% | 922.823,00 |
| 12.08.2025 | 136,69 | 142,78 | 136,20 | 142,12 | 6,01% | 916.436,00 |
| 11.08.2025 | 135,83 | 137,17 | 133,00 | 134,06 | -1,57% | 880.480,00 |
| 08.08.2025 | 136,85 | 138,20 | 135,56 | 136,20 | 0,78% | 666.346,00 |
| 07.08.2025 | 137,92 | 138,86 | 133,79 | 135,15 | -1,05% | 1.226.966,00 |
| 06.08.2025 | 140,66 | 141,36 | 134,68 | 136,59 | -2,79% | 848.579,00 |
| 05.08.2025 | 137,63 | 143,26 | 136,95 | 140,51 | 1,42% | 1.742.159,00 |
| 04.08.2025 | 135,17 | 138,55 | 132,71 | 138,54 | 3,62% | 899.177,00 |
| 01.08.2025 | 130,00 | 136,06 | 127,97 | 133,70 | -0,64% | 1.964.284,00 |
| 31.07.2025 | 125,00 | 139,12 | 123,87 | 134,56 | 18,43% | 4.507.766,00 |
| 30.07.2025 | 112,21 | 114,07 | 108,32 | 113,62 | 1,49% | 2.355.837,00 |
| 29.07.2025 | 107,51 | 115,00 | 107,27 | 111,95 | 6,10% | 2.792.859,00 |
| 28.07.2025 | 104,78 | 105,60 | 102,93 | 105,51 | 1,74% | 961.888,00 |
| 25.07.2025 | 98,90 | 103,79 | 98,90 | 103,71 | 5,97% | 1.416.372,00 |
| 24.07.2025 | 98,74 | 98,74 | 96,45 | 97,87 | -0,94% | 658.811,00 |
| 23.07.2025 | 94,55 | 99,50 | 94,55 | 98,80 | 5,30% | 689.394,00 |
| 22.07.2025 | 93,59 | 94,51 | 90,41 | 93,83 | 0,13% | 849.562,00 |
| 21.07.2025 | 97,91 | 98,76 | 93,70 | 93,71 | -4,14% | 791.365,00 |
| 18.07.2025 | 98,96 | 99,41 | 96,67 | 97,76 | 0,30% | 1.164.060,00 |
| 17.07.2025 | 91,46 | 97,91 | 90,96 | 97,47 | 6,76% | 1.410.471,00 |
| 16.07.2025 | 90,21 | 92,61 | 88,76 | 91,30 | 1,42% | 867.221,00 |
| 15.07.2025 | 93,21 | 93,21 | 89,21 | 90,02 | -1,87% | 1.019.280,00 |
| 14.07.2025 | 90,99 | 92,30 | 88,48 | 91,74 | -0,18% | 1.172.230,00 |
| 11.07.2025 | 91,34 | 93,01 | 89,65 | 91,91 | -0,80% | 981.870,00 |
| 10.07.2025 | 98,58 | 99,97 | 86,49 | 92,65 | -6,11% | 3.718.800,00 |
| 09.07.2025 | 99,99 | 101,18 | 97,02 | 98,68 | -0,22% | 964.156,00 |
| 08.07.2025 | 102,00 | 102,00 | 97,87 | 98,90 | -1,00% | 989.935,00 |
| 07.07.2025 | 102,89 | 103,90 | 98,84 | 99,90 | -4,44% | 700.627,00 |
| 03.07.2025 | 102,32 | 105,54 | 102,26 | 104,54 | 2,27% | 578.701,00 |