8,900$
-4,71%
Echtzeit-Aktienkurs Manitowoc Co. Inc.
Bid:
Ask:
Aktienkurse zur Manitowoc Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 9,21 | 9,31 | 8,85 | 8,90 | -4,71% | 488.999,00 |
| 31.10.2024 | 9,41 | 9,96 | 8,50 | 9,34 | -9,93% | 879.654,00 |
| 30.10.2024 | 9,66 | 10,55 | 9,66 | 10,37 | 5,82% | 721.139,00 |
| 29.10.2024 | 9,93 | 10,03 | 9,74 | 9,80 | -2,49% | 185.753,00 |
| 28.10.2024 | 9,78 | 10,11 | 9,78 | 10,05 | 4,25% | 184.103,00 |
| 25.10.2024 | 9,62 | 9,82 | 9,57 | 9,64 | 1,05% | 151.410,00 |
| 24.10.2024 | 9,64 | 9,71 | 9,47 | 9,54 | -1,14% | 127.403,00 |
| 23.10.2024 | 9,71 | 9,76 | 9,52 | 9,65 | -1,13% | 182.908,00 |
| 22.10.2024 | 9,84 | 9,91 | 9,75 | 9,76 | -0,91% | 174.187,00 |
| 21.10.2024 | 10,29 | 10,29 | 9,83 | 9,85 | -3,43% | 324.516,00 |
| 18.10.2024 | 10,28 | 10,28 | 10,14 | 10,20 | 0,10% | 190.791,00 |
| 17.10.2024 | 10,00 | 10,21 | 9,93 | 10,19 | 1,49% | 169.898,00 |
| 16.10.2024 | 9,95 | 10,18 | 9,91 | 10,04 | 2,24% | 178.821,00 |
| 15.10.2024 | 9,87 | 10,07 | 9,76 | 9,82 | -0,30% | 232.453,00 |
| 14.10.2024 | 9,77 | 10,10 | 9,71 | 9,85 | 1,03% | 243.719,00 |
| 11.10.2024 | 9,25 | 9,83 | 9,25 | 9,75 | 5,41% | 157.993,00 |
| 10.10.2024 | 9,27 | 9,34 | 9,15 | 9,25 | -1,49% | 215.997,00 |
| 09.10.2024 | 9,29 | 9,41 | 9,22 | 9,39 | 1,08% | 306.883,00 |
| 08.10.2024 | 9,40 | 9,42 | 9,21 | 9,29 | -1,59% | 211.766,00 |
| 07.10.2024 | 9,35 | 9,50 | 9,30 | 9,44 | 0,32% | 170.446,00 |
| 04.10.2024 | 9,49 | 9,55 | 9,33 | 9,41 | 1,40% | 129.726,00 |
| 03.10.2024 | 9,36 | 9,43 | 9,22 | 9,28 | -2,32% | 204.833,00 |
| 02.10.2024 | 9,51 | 9,72 | 9,45 | 9,50 | -0,52% | 170.191,00 |
| 01.10.2024 | 9,55 | 9,77 | 9,44 | 9,55 | -0,73% | 237.351,00 |
| 30.09.2024 | 9,60 | 9,76 | 9,56 | 9,62 | -0,93% | 193.674,00 |
| 27.09.2024 | 9,86 | 9,97 | 9,63 | 9,71 | -0,10% | 262.948,00 |
| 26.09.2024 | 9,58 | 9,84 | 9,54 | 9,72 | 3,29% | 242.844,00 |
| 25.09.2024 | 9,53 | 9,64 | 9,37 | 9,41 | -1,26% | 255.724,00 |
| 24.09.2024 | 9,49 | 9,71 | 9,49 | 9,53 | 1,28% | 183.281,00 |
| 23.09.2024 | 9,60 | 9,74 | 9,35 | 9,41 | -1,77% | 198.982,00 |
| 20.09.2024 | 9,84 | 9,92 | 9,58 | 9,58 | -4,10% | 669.521,00 |
| 19.09.2024 | 10,18 | 10,23 | 9,91 | 9,99 | 0,40% | 195.220,00 |
| 18.09.2024 | 9,96 | 10,45 | 9,89 | 9,95 | -0,90% | 269.124,00 |
| 17.09.2024 | 9,79 | 10,34 | 9,72 | 10,04 | 4,37% | 298.020,00 |
| 16.09.2024 | 9,71 | 9,94 | 9,62 | 9,62 | -0,62% | 479.998,00 |
| 13.09.2024 | 9,53 | 9,69 | 9,47 | 9,68 | 3,75% | 227.843,00 |
| 12.09.2024 | 9,22 | 9,52 | 9,15 | 9,33 | 2,08% | 177.209,00 |
| 11.09.2024 | 9,00 | 9,19 | 8,85 | 9,14 | 0,55% | 225.633,00 |
| 10.09.2024 | 8,97 | 9,13 | 8,94 | 9,09 | 1,11% | 217.190,00 |
| 09.09.2024 | 9,12 | 9,30 | 8,98 | 8,99 | -1,53% | 288.217,00 |
| 06.09.2024 | 9,25 | 9,44 | 9,11 | 9,13 | -1,40% | 302.781,00 |
| 05.09.2024 | 9,32 | 9,40 | 9,14 | 9,26 | 0,11% | 191.410,00 |
| 04.09.2024 | 9,66 | 9,73 | 9,23 | 9,25 | -5,23% | 223.913,00 |
| 03.09.2024 | 10,03 | 10,17 | 9,68 | 9,76 | -3,27% | 245.629,00 |
| 30.08.2024 | 10,11 | 10,25 | 9,94 | 10,09 | -0,10% | 278.189,00 |
| 29.08.2024 | 10,14 | 10,30 | 10,02 | 10,10 | 0,30% | 152.330,00 |
| 28.08.2024 | 10,00 | 10,22 | 9,91 | 10,07 | -0,20% | 146.168,00 |
| 27.08.2024 | 10,26 | 10,28 | 10,01 | 10,09 | -1,46% | 140.762,00 |
| 26.08.2024 | 10,28 | 10,44 | 10,17 | 10,24 | 0,99% | 297.227,00 |
| 23.08.2024 | 9,94 | 10,37 | 9,83 | 10,14 | 2,63% | 211.017,00 |
| 22.08.2024 | 9,80 | 10,00 | 9,66 | 9,88 | 1,13% | 208.239,00 |
| 21.08.2024 | 9,75 | 9,88 | 9,63 | 9,77 | 1,03% | 190.914,00 |
| 20.08.2024 | 9,84 | 9,87 | 9,60 | 9,67 | -2,03% | 158.104,00 |
| 19.08.2024 | 9,84 | 9,90 | 9,70 | 9,87 | 0,92% | 182.834,00 |
| 16.08.2024 | 9,72 | 9,94 | 9,72 | 9,78 | 0,41% | 170.774,00 |
| 15.08.2024 | 9,74 | 9,93 | 9,61 | 9,74 | 3,40% | 247.277,00 |
| 14.08.2024 | 9,46 | 9,62 | 9,27 | 9,42 | 1,29% | 241.619,00 |
| 13.08.2024 | 9,39 | 9,39 | 9,06 | 9,30 | -0,11% | 413.558,00 |
| 12.08.2024 | 9,22 | 9,41 | 9,00 | 9,31 | 0,98% | 388.982,00 |
| 09.08.2024 | 10,01 | 10,04 | 9,16 | 9,22 | -9,78% | 733.032,00 |
| 08.08.2024 | 9,31 | 10,35 | 8,91 | 10,22 | -5,19% | 817.494,00 |
| 07.08.2024 | 11,10 | 11,24 | 10,64 | 10,78 | -0,09% | 318.608,00 |
| 06.08.2024 | 10,92 | 11,08 | 10,67 | 10,79 | -1,19% | 236.780,00 |
| 05.08.2024 | 10,66 | 10,92 | 10,40 | 10,92 | -3,79% | 389.509,00 |
| 02.08.2024 | 11,52 | 11,52 | 11,22 | 11,35 | -6,04% | 238.338,00 |
| 01.08.2024 | 12,64 | 12,81 | 11,79 | 12,08 | -4,43% | 293.400,00 |
| 31.07.2024 | 12,70 | 13,13 | 12,36 | 12,64 | -0,71% | 265.555,00 |
| 30.07.2024 | 12,90 | 12,95 | 12,64 | 12,73 | -0,24% | 237.609,00 |
| 29.07.2024 | 13,03 | 13,03 | 12,67 | 12,76 | -1,69% | 139.579,00 |
| 26.07.2024 | 13,15 | 13,46 | 12,85 | 12,98 | 0,93% | 298.846,00 |
| 25.07.2024 | 12,05 | 13,15 | 12,01 | 12,86 | 7,35% | 330.525,00 |
| 24.07.2024 | 12,37 | 12,57 | 11,96 | 11,98 | -3,85% | 295.947,00 |
| 23.07.2024 | 12,03 | 12,61 | 11,94 | 12,46 | 2,98% | 269.939,00 |
| 22.07.2024 | 11,52 | 12,11 | 11,40 | 12,10 | 5,86% | 318.367,00 |
| 19.07.2024 | 11,59 | 11,59 | 11,35 | 11,43 | -1,38% | 200.843,00 |
| 18.07.2024 | 11,82 | 12,10 | 11,55 | 11,59 | -2,36% | 248.786,00 |
| 17.07.2024 | 11,72 | 12,21 | 11,72 | 11,87 | 0,08% | 305.961,00 |
| 16.07.2024 | 11,36 | 11,90 | 11,33 | 11,86 | 5,89% | 302.243,00 |
| 15.07.2024 | 11,17 | 11,36 | 11,00 | 11,20 | 1,82% | 252.467,00 |
| 12.07.2024 | 11,20 | 11,49 | 10,98 | 11,00 | -0,09% | 306.308,00 |
| 11.07.2024 | 10,49 | 11,08 | 10,46 | 11,01 | 6,79% | 315.222,00 |
| 10.07.2024 | 10,15 | 10,35 | 10,11 | 10,31 | 2,38% | 222.167,00 |
| 09.07.2024 | 10,38 | 10,38 | 10,01 | 10,07 | -3,64% | 270.942,00 |
| 08.07.2024 | 10,46 | 10,65 | 10,41 | 10,45 | 0,87% | 214.855,00 |
| 05.07.2024 | 10,77 | 10,77 | 10,21 | 10,36 | -4,52% | 456.744,00 |
| 03.07.2024 | 10,67 | 10,92 | 10,67 | 10,85 | 2,07% | 99.266,00 |
| 02.07.2024 | 10,90 | 10,94 | 10,54 | 10,63 | -2,57% | 246.497,00 |
| 01.07.2024 | 11,47 | 11,53 | 10,90 | 10,91 | -5,38% | 465.961,00 |
| 28.06.2024 | 10,62 | 11,54 | 10,50 | 11,53 | 9,91% | 2.402.420,00 |
| 27.06.2024 | 10,72 | 10,74 | 10,43 | 10,49 | -1,96% | 153.843,00 |
| 26.06.2024 | 10,44 | 10,75 | 10,42 | 10,70 | 1,23% | 252.313,00 |
| 25.06.2024 | 10,59 | 10,62 | 10,40 | 10,57 | -0,66% | 192.698,00 |
| 24.06.2024 | 10,68 | 10,88 | 10,54 | 10,64 | -0,09% | 302.822,00 |
| 21.06.2024 | 10,84 | 10,90 | 10,63 | 10,65 | -1,48% | 585.685,00 |
| 20.06.2024 | 10,86 | 10,98 | 10,80 | 10,81 | -1,10% | 135.740,00 |
| 18.06.2024 | 11,07 | 11,14 | 10,86 | 10,93 | -1,26% | 138.406,00 |
| 17.06.2024 | 10,86 | 11,09 | 10,80 | 11,07 | 1,56% | 158.966,00 |
| 14.06.2024 | 11,06 | 11,06 | 10,71 | 10,90 | -3,28% | 336.940,00 |
| 13.06.2024 | 11,69 | 11,71 | 11,21 | 11,27 | -3,92% | 187.760,00 |
| 12.06.2024 | 12,04 | 12,26 | 11,69 | 11,73 | -0,34% | 274.493,00 |