90,210$
3,69%
Echtzeit-Aktienkurs Modine Manufacturing Co.
Bid:
Ask:
Aktienkurse zur Modine Manufacturing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 88,50 | 91,55 | 88,50 | 90,21 | 3,69% | 813.442,00 |
| 01.05.2025 | 84,23 | 88,74 | 84,20 | 87,00 | 6,57% | 1.640.663,00 |
| 30.04.2025 | 79,15 | 81,75 | 77,29 | 81,64 | -0,20% | 947.959,00 |
| 29.04.2025 | 80,04 | 82,40 | 78,96 | 81,80 | 1,53% | 612.709,00 |
| 28.04.2025 | 80,10 | 82,18 | 79,10 | 80,57 | -0,69% | 564.584,00 |
| 25.04.2025 | 79,46 | 81,80 | 78,29 | 81,13 | 2,58% | 926.421,00 |
| 24.04.2025 | 77,31 | 79,98 | 76,33 | 79,09 | 2,78% | 1.084.465,00 |
| 23.04.2025 | 76,92 | 80,52 | 76,39 | 76,95 | 6,58% | 1.675.598,00 |
| 22.04.2025 | 71,00 | 73,33 | 70,47 | 72,20 | 4,18% | 900.271,00 |
| 21.04.2025 | 74,40 | 74,40 | 67,80 | 69,30 | -8,65% | 1.233.477,00 |
| 17.04.2025 | 76,52 | 76,89 | 74,34 | 75,86 | 0,57% | 787.511,00 |
| 16.04.2025 | 74,46 | 76,34 | 73,08 | 75,43 | -1,98% | 961.166,00 |
| 15.04.2025 | 77,50 | 78,98 | 76,10 | 76,95 | -0,59% | 755.915,00 |
| 14.04.2025 | 79,31 | 79,92 | 76,09 | 77,41 | 0,99% | 797.338,00 |
| 11.04.2025 | 75,95 | 77,99 | 75,31 | 76,65 | -0,93% | 1.271.383,00 |
| 10.04.2025 | 79,11 | 79,23 | 74,78 | 77,37 | -7,41% | 1.345.285,00 |
| 09.04.2025 | 71,34 | 85,74 | 70,23 | 83,56 | 16,35% | 2.115.505,00 |
| 08.04.2025 | 76,02 | 77,81 | 69,73 | 71,82 | -1,17% | 1.764.347,00 |
| 07.04.2025 | 66,12 | 77,57 | 65,80 | 72,67 | 3,70% | 1.948.020,00 |
| 04.04.2025 | 68,69 | 70,93 | 64,79 | 70,08 | -3,48% | 2.256.610,00 |
| 03.04.2025 | 76,95 | 81,12 | 72,18 | 72,61 | -14,90% | 1.572.417,00 |
| 02.04.2025 | 78,72 | 85,55 | 78,12 | 85,32 | 6,30% | 1.254.719,00 |
| 01.04.2025 | 76,74 | 80,33 | 75,42 | 80,26 | 4,57% | 1.001.756,00 |
| 31.03.2025 | 75,50 | 77,66 | 73,29 | 76,75 | -3,15% | 1.184.503,00 |
| 28.03.2025 | 78,20 | 79,91 | 75,30 | 79,25 | -0,89% | 1.764.425,00 |
| 27.03.2025 | 84,06 | 86,05 | 79,89 | 79,96 | -7,70% | 1.156.438,00 |
| 26.03.2025 | 93,03 | 93,03 | 86,15 | 86,63 | -7,08% | 1.070.915,00 |
| 25.03.2025 | 92,85 | 95,49 | 91,38 | 93,23 | 0,44% | 1.188.718,00 |
| 24.03.2025 | 90,81 | 92,90 | 90,05 | 92,82 | 4,80% | 750.860,00 |
| 21.03.2025 | 86,16 | 89,00 | 85,01 | 88,57 | 0,88% | 1.228.672,00 |
| 20.03.2025 | 86,50 | 88,85 | 85,97 | 87,80 | 0,11% | 976.567,00 |
| 19.03.2025 | 84,19 | 89,45 | 83,62 | 87,70 | 5,61% | 1.035.274,00 |
| 18.03.2025 | 86,50 | 86,50 | 82,31 | 83,04 | -4,61% | 908.498,00 |
| 17.03.2025 | 85,03 | 87,79 | 84,01 | 87,05 | 1,91% | 714.863,00 |
| 14.03.2025 | 84,84 | 86,81 | 83,58 | 85,42 | 4,09% | 878.545,00 |
| 13.03.2025 | 84,40 | 85,27 | 81,59 | 82,06 | -2,73% | 1.130.585,00 |
| 12.03.2025 | 83,02 | 85,79 | 81,92 | 84,36 | 5,36% | 1.320.113,00 |
| 11.03.2025 | 77,28 | 81,84 | 76,18 | 80,07 | 3,62% | 1.333.056,00 |
| 10.03.2025 | 77,59 | 79,96 | 74,30 | 77,27 | -4,37% | 1.633.325,00 |
| 07.03.2025 | 74,50 | 81,90 | 74,37 | 80,80 | 6,23% | 1.513.537,00 |
| 06.03.2025 | 76,54 | 77,71 | 74,14 | 76,06 | -4,17% | 1.845.000,00 |
| 05.03.2025 | 79,00 | 80,08 | 76,18 | 79,37 | 1,59% | 1.211.570,00 |
| 04.03.2025 | 75,23 | 79,33 | 72,49 | 78,13 | 1,30% | 1.971.755,00 |
| 03.03.2025 | 86,08 | 86,18 | 75,82 | 77,13 | -8,79% | 1.808.883,00 |
| 28.02.2025 | 81,60 | 85,27 | 79,30 | 84,56 | 6,50% | 2.023.580,00 |
| 27.02.2025 | 87,58 | 88,04 | 78,42 | 79,40 | -8,75% | 2.136.670,00 |
| 26.02.2025 | 89,02 | 91,40 | 85,90 | 87,01 | 0,81% | 1.294.619,00 |
| 25.02.2025 | 84,00 | 87,83 | 82,87 | 86,31 | 3,54% | 1.940.900,00 |
| 24.02.2025 | 86,83 | 86,99 | 80,27 | 83,36 | -3,29% | 2.680.447,00 |
| 21.02.2025 | 95,95 | 96,31 | 85,38 | 86,20 | -8,39% | 1.655.213,00 |
| 20.02.2025 | 88,38 | 94,55 | 86,25 | 94,09 | 5,81% | 2.256.375,00 |
| 19.02.2025 | 91,43 | 93,00 | 86,82 | 88,92 | -3,72% | 1.616.084,00 |
| 18.02.2025 | 91,39 | 93,52 | 89,65 | 92,36 | -0,35% | 1.977.456,00 |
| 14.02.2025 | 93,03 | 94,67 | 90,04 | 92,68 | -0,38% | 1.772.276,00 |
| 13.02.2025 | 97,67 | 98,19 | 92,34 | 93,03 | -4,54% | 1.393.995,00 |
| 12.02.2025 | 93,27 | 97,75 | 91,11 | 97,45 | 0,30% | 1.076.231,00 |
| 11.02.2025 | 97,10 | 99,00 | 96,11 | 97,16 | -1,63% | 934.954,00 |
| 10.02.2025 | 99,00 | 100,99 | 96,14 | 98,77 | 0,11% | 1.427.426,00 |
| 07.02.2025 | 97,22 | 99,04 | 93,43 | 98,66 | 0,99% | 1.743.256,00 |
| 06.02.2025 | 104,00 | 105,14 | 97,31 | 97,69 | -7,09% | 1.370.882,00 |
| 05.02.2025 | 103,98 | 106,78 | 99,03 | 105,14 | 6,73% | 1.956.546,00 |
| 04.02.2025 | 96,01 | 99,19 | 94,83 | 98,51 | 2,11% | 1.811.004,00 |
| 03.02.2025 | 96,53 | 98,14 | 95,14 | 96,47 | -4,91% | 1.177.394,00 |
| 31.01.2025 | 103,91 | 104,85 | 99,38 | 101,45 | -0,99% | 1.182.734,00 |
| 30.01.2025 | 99,97 | 104,83 | 99,17 | 102,46 | 4,33% | 1.767.733,00 |
| 29.01.2025 | 96,00 | 99,56 | 93,42 | 98,21 | 3,24% | 2.075.691,00 |
| 28.01.2025 | 101,36 | 102,03 | 89,55 | 95,13 | -2,42% | 3.423.570,00 |
| 27.01.2025 | 120,03 | 121,53 | 94,21 | 97,49 | -26,28% | 4.038.948,00 |
| 24.01.2025 | 141,14 | 142,08 | 131,37 | 132,24 | -5,54% | 827.897,00 |
| 23.01.2025 | 141,01 | 145,70 | 139,68 | 140,00 | -1,88% | 1.137.404,00 |
| 22.01.2025 | 139,98 | 145,94 | 139,98 | 142,68 | 2,22% | 988.482,00 |
| 21.01.2025 | 136,00 | 139,81 | 132,31 | 139,58 | 5,11% | 752.596,00 |
| 17.01.2025 | 134,47 | 136,80 | 132,57 | 132,80 | 0,19% | 805.398,00 |
| 16.01.2025 | 130,10 | 134,63 | 130,00 | 132,55 | 1,92% | 480.869,00 |
| 15.01.2025 | 129,00 | 131,42 | 128,99 | 130,05 | 4,28% | 855.915,00 |
| 14.01.2025 | 121,07 | 125,43 | 119,82 | 124,71 | 5,07% | 737.246,00 |
| 13.01.2025 | 115,22 | 118,76 | 114,63 | 118,69 | -0,12% | 864.065,00 |
| 10.01.2025 | 118,00 | 120,00 | 116,07 | 118,83 | -1,87% | 638.702,00 |
| 08.01.2025 | 120,50 | 121,62 | 116,89 | 121,10 | -0,43% | 953.770,00 |
| 07.01.2025 | 124,21 | 125,53 | 119,06 | 121,62 | -0,94% | 655.801,00 |
| 06.01.2025 | 125,89 | 129,00 | 122,48 | 122,78 | 0,28% | 804.552,00 |
| 03.01.2025 | 117,24 | 122,65 | 117,20 | 122,44 | 5,40% | 465.721,00 |
| 02.01.2025 | 118,42 | 120,02 | 114,11 | 116,17 | 0,21% | 534.419,00 |
| 31.12.2024 | 118,80 | 118,84 | 115,83 | 115,93 | -1,45% | 452.791,00 |
| 30.12.2024 | 115,18 | 118,95 | 112,05 | 117,64 | -0,85% | 507.504,00 |
| 27.12.2024 | 119,11 | 119,11 | 116,15 | 118,65 | -1,54% | 662.580,00 |
| 26.12.2024 | 117,83 | 121,11 | 116,58 | 120,50 | 1,62% | 356.216,00 |
| 24.12.2024 | 117,74 | 118,72 | 116,00 | 118,58 | 0,94% | 173.096,00 |
| 23.12.2024 | 118,55 | 119,41 | 116,30 | 117,48 | -1,19% | 449.981,00 |
| 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 |