47,300$
-3,98%
Echtzeit-Aktienkurs Park-Ohio Holdings Corp
Bid:
Ask:
Aktienkurse zur Park-Ohio Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 48,67 | 49,03 | 47,08 | 47,30 | -3,98% | 52.684,00 |
| 13.10.2026 | 48,05 | 49,40 | 47,31 | 49,26 | 1,99% | 70.340,00 |
| 12.10.2026 | 49,02 | 49,16 | 48,25 | 48,30 | -1,63% | 49.638,00 |
| 09.10.2026 | 48,41 | 49,45 | 47,95 | 49,10 | 1,47% | 60.340,00 |
| 08.10.2026 | 47,84 | 49,10 | 47,09 | 48,39 | 0,23% | 63.460,00 |
| 07.10.2026 | 47,91 | 48,37 | 47,11 | 48,28 | -0,82% | 84.467,00 |
| 06.10.2026 | 48,23 | 50,17 | 48,01 | 48,68 | 1,52% | 113.143,00 |
| 05.10.2026 | 47,45 | 48,45 | 45,92 | 47,95 | 1,27% | 60.469,00 |
| 02.10.2026 | 47,26 | 47,90 | 46,90 | 47,35 | 2,29% | 81.961,00 |
| 01.10.2026 | 46,05 | 46,88 | 44,38 | 46,29 | 0,19% | 113.561,00 |
| 30.09.2026 | 47,30 | 47,30 | 45,72 | 46,20 | -1,89% | 126.512,00 |
| 29.09.2026 | 47,51 | 47,99 | 46,40 | 47,09 | -0,67% | 52.488,00 |
| 28.09.2026 | 47,38 | 48,01 | 46,23 | 47,41 | -1,43% | 110.477,00 |
| 25.09.2026 | 47,42 | 48,53 | 47,01 | 48,10 | 0,92% | 53.464,00 |
| 24.09.2026 | 46,99 | 48,00 | 46,64 | 47,66 | 1,84% | 64.267,00 |
| 23.09.2026 | 46,99 | 47,14 | 46,01 | 46,80 | -0,78% | 32.100,00 |
| 22.09.2026 | 46,34 | 47,17 | 46,11 | 47,17 | 3,33% | 42.318,00 |
| 21.09.2026 | 46,49 | 46,65 | 45,22 | 45,65 | -0,67% | 41.556,00 |
| 18.09.2026 | 45,68 | 46,23 | 44,84 | 45,96 | -0,52% | 105.315,00 |
| 17.09.2026 | 45,95 | 46,95 | 45,78 | 46,20 | 2,26% | 38.937,00 |
| 16.09.2026 | 45,31 | 46,00 | 44,50 | 45,18 | 0,38% | 56.176,00 |
| 15.09.2026 | 44,70 | 45,02 | 44,00 | 45,01 | 0,33% | 73.779,00 |
| 14.09.2026 | 45,61 | 45,87 | 44,70 | 44,86 | -3,51% | 54.477,00 |
| 11.09.2026 | 46,59 | 46,89 | 46,04 | 46,49 | 1,62% | 49.105,00 |
| 10.09.2026 | 46,12 | 46,95 | 44,86 | 45,75 | -2,33% | 77.404,00 |
| 09.09.2026 | 46,67 | 47,00 | 46,00 | 46,84 | 0,46% | 85.985,00 |
| 08.09.2026 | 47,34 | 47,34 | 46,10 | 46,63 | 0,31% | 77.152,00 |
| 04.09.2026 | 44,86 | 46,58 | 44,86 | 46,48 | 3,43% | 54.603,00 |
| 03.09.2026 | 47,00 | 47,00 | 43,62 | 44,94 | 0,56% | 63.601,00 |
| 02.09.2026 | 44,71 | 45,02 | 43,94 | 44,69 | 0,90% | 88.355,00 |
| 01.09.2026 | 44,81 | 45,30 | 43,66 | 44,29 | -1,62% | 52.899,00 |
| 31.08.2026 | 46,00 | 46,14 | 44,74 | 45,02 | -1,62% | 91.978,00 |
| 28.08.2026 | 47,24 | 47,69 | 45,72 | 45,76 | -3,44% | 82.537,00 |
| 27.08.2026 | 45,65 | 47,61 | 45,50 | 47,39 | 3,00% | 85.070,00 |
| 26.08.2026 | 45,08 | 46,11 | 44,44 | 46,01 | 2,14% | 66.056,00 |
| 25.08.2026 | 44,87 | 45,50 | 44,53 | 45,05 | 0,50% | 57.283,00 |
| 24.08.2026 | 45,57 | 45,57 | 44,54 | 44,82 | -1,93% | 78.246,00 |
| 21.08.2026 | 45,92 | 46,19 | 44,42 | 45,70 | 0,93% | 78.238,00 |
| 20.08.2026 | 45,53 | 46,17 | 44,55 | 45,28 | -2,03% | 94.498,00 |
| 19.08.2026 | 47,63 | 47,63 | 46,06 | 46,22 | -2,41% | 57.693,00 |
| 18.08.2026 | 48,49 | 48,67 | 47,04 | 47,36 | -2,84% | 83.683,00 |
| 17.08.2026 | 49,40 | 50,50 | 48,17 | 48,75 | -0,74% | 136.284,00 |
| 14.08.2026 | 49,36 | 49,62 | 48,22 | 49,11 | -0,43% | 113.644,00 |
| 13.08.2026 | 49,60 | 51,16 | 48,60 | 49,32 | -0,24% | 196.009,00 |
| 12.08.2026 | 48,16 | 50,37 | 47,72 | 49,44 | 3,78% | 222.631,00 |
| 11.08.2026 | 48,07 | 48,78 | 46,44 | 47,64 | -0,23% | 77.529,00 |
| 10.08.2026 | 52,55 | 53,30 | 47,63 | 47,75 | -9,31% | 138.361,00 |
| 07.08.2026 | 47,34 | 52,65 | 47,34 | 52,65 | 12,40% | 225.011,00 |
| 06.08.2026 | 43,23 | 48,00 | 42,11 | 46,84 | 12,57% | 214.196,00 |
| 05.08.2026 | 41,41 | 42,27 | 41,00 | 41,61 | 0,91% | 56.004,00 |
| 04.08.2026 | 40,70 | 41,54 | 40,55 | 41,24 | 2,17% | 62.785,00 |
| 03.08.2026 | 40,44 | 41,46 | 40,24 | 40,36 | 1,00% | 99.586,00 |
| 31.07.2026 | 39,62 | 40,41 | 39,01 | 39,96 | 1,27% | 77.756,00 |
| 30.07.2026 | 38,95 | 39,85 | 38,95 | 39,46 | 3,43% | 68.347,00 |
| 29.07.2026 | 38,88 | 39,04 | 37,47 | 38,15 | -2,55% | 93.554,00 |
| 28.07.2026 | 39,16 | 39,73 | 38,35 | 39,15 | 0,54% | 91.309,00 |
| 27.07.2026 | 38,81 | 39,50 | 38,06 | 38,94 | 0,99% | 63.538,00 |
| 24.07.2026 | 38,53 | 39,31 | 38,18 | 38,56 | 1,06% | 39.006,00 |
| 23.07.2026 | 38,20 | 38,85 | 36,92 | 38,16 | -1,13% | 76.274,00 |
| 22.07.2026 | 38,95 | 39,69 | 38,59 | 38,59 | -1,93% | 55.693,00 |
| 21.07.2026 | 37,40 | 39,67 | 36,93 | 39,35 | 4,91% | 72.674,00 |
| 20.07.2026 | 38,01 | 38,30 | 37,26 | 37,51 | -0,66% | 48.353,00 |
| 17.07.2026 | 37,74 | 38,71 | 36,67 | 37,76 | -1,95% | 76.196,00 |
| 16.07.2026 | 37,32 | 39,07 | 37,32 | 38,51 | 2,83% | 72.557,00 |
| 15.07.2026 | 37,01 | 37,60 | 36,21 | 37,45 | 1,52% | 47.572,00 |
| 14.07.2026 | 36,58 | 37,70 | 36,50 | 36,89 | 0,69% | 50.419,00 |
| 13.07.2026 | 36,68 | 37,67 | 35,22 | 36,64 | 1,10% | 68.287,00 |
| 10.07.2026 | 35,73 | 36,67 | 35,06 | 36,24 | 1,09% | 136.080,00 |
| 09.07.2026 | 35,56 | 36,39 | 35,16 | 35,85 | 1,11% | 73.471,00 |
| 08.07.2026 | 35,22 | 35,80 | 34,69 | 35,46 | 0,50% | 65.677,00 |
| 07.07.2026 | 36,94 | 37,55 | 34,99 | 35,28 | -5,03% | 70.038,00 |
| 06.07.2026 | 36,42 | 37,75 | 33,76 | 37,15 | 2,34% | 91.506,00 |
| 02.07.2026 | 38,01 | 38,67 | 35,87 | 36,30 | -4,57% | 97.400,00 |
| 01.07.2026 | 38,36 | 38,95 | 37,45 | 38,04 | -0,92% | 80.307,00 |
| 30.06.2026 | 38,09 | 38,71 | 38,02 | 38,40 | 0,22% | 50.792,00 |
| 29.06.2026 | 38,98 | 39,05 | 37,62 | 38,31 | -1,92% | 116.208,00 |
| 26.06.2026 | 37,95 | 39,33 | 37,34 | 39,06 | 2,04% | 353.428,00 |
| 25.06.2026 | 36,61 | 38,44 | 36,61 | 38,28 | 4,72% | 98.523,00 |
| 24.06.2026 | 36,26 | 37,12 | 35,47 | 36,56 | 0,01% | 85.316,00 |
| 23.06.2026 | 35,98 | 36,89 | 35,61 | 36,55 | 0,08% | 113.220,00 |
| 22.06.2026 | 35,76 | 36,69 | 35,58 | 36,52 | 1,44% | 93.553,00 |
| 18.06.2026 | 35,40 | 36,61 | 35,05 | 36,00 | 4,12% | 152.690,00 |
| 17.06.2026 | 34,96 | 35,56 | 34,32 | 34,58 | -0,14% | 58.037,00 |
| 16.06.2026 | 34,65 | 35,49 | 34,56 | 34,62 | 0,94% | 44.927,00 |
| 15.06.2026 | 35,13 | 35,45 | 34,27 | 34,30 | -1,04% | 66.452,00 |
| 12.06.2026 | 34,12 | 35,53 | 33,89 | 34,66 | 1,82% | 63.827,00 |
| 11.06.2026 | 33,46 | 34,31 | 33,10 | 34,04 | 3,21% | 54.750,00 |
| 10.06.2026 | 33,64 | 33,92 | 32,72 | 32,98 | -1,61% | 48.613,00 |
| 09.06.2026 | 32,81 | 34,16 | 32,66 | 33,52 | 2,44% | 63.687,00 |
| 08.06.2026 | 32,49 | 33,50 | 32,38 | 32,72 | 2,22% | 80.085,00 |
| 05.06.2026 | 33,16 | 33,23 | 31,80 | 32,01 | -2,71% | 51.822,00 |
| 04.06.2026 | 32,57 | 33,23 | 32,28 | 32,90 | 2,02% | 67.498,00 |
| 03.06.2026 | 32,75 | 33,58 | 32,25 | 32,25 | -3,41% | 55.574,00 |
| 02.06.2026 | 32,50 | 33,40 | 32,22 | 33,39 | 2,80% | 52.750,00 |
| 01.06.2026 | 32,27 | 32,56 | 31,21 | 32,48 | -0,25% | 55.190,00 |
| 29.05.2026 | 33,04 | 33,31 | 32,41 | 32,56 | -2,16% | 47.817,00 |
| 28.05.2026 | 32,99 | 33,44 | 32,32 | 33,28 | -0,21% | 41.914,00 |
| 27.05.2026 | 33,49 | 35,01 | 32,75 | 33,35 | 0,54% | 74.217,00 |
| 26.05.2026 | 31,49 | 33,40 | 31,49 | 33,17 | 6,48% | 94.893,00 |
| 22.05.2026 | 30,50 | 31,27 | 30,05 | 31,15 | 2,91% | 131.036,00 |