12,800€
13,27%
Echtzeit-Aktienkurs Mayville Engineering Co. Inc.
Bid:
Ask:
Aktienkurse zur Mayville Engineering Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 12,70 | 13,35 | 12,70 | 13,15 | 2,73% | - |
| 08.05.2025 | 11,30 | 13,05 | 11,30 | 12,80 | 12,78% | - |
| 07.05.2025 | 11,60 | 12,35 | 11,15 | 11,35 | -2,58% | - |
| 06.05.2025 | 11,65 | 12,05 | 11,50 | 11,65 | -0,43% | - |
| 05.05.2025 | 11,70 | 12,00 | 11,35 | 11,70 | -0,85% | - |
| 02.05.2025 | 11,65 | 12,20 | 11,55 | 11,80 | 4,42% | - |
| 30.04.2025 | 11,05 | 11,45 | 10,75 | 11,30 | 2,26% | - |
| 29.04.2025 | 10,70 | 11,15 | 10,50 | 11,05 | 3,76% | - |
| 28.04.2025 | 11,00 | 11,25 | 10,65 | 10,65 | -3,62% | - |
| 25.04.2025 | 10,85 | 11,15 | 10,50 | 11,05 | 2,79% | - |
| 24.04.2025 | 10,50 | 10,90 | 10,45 | 10,75 | 1,90% | - |
| 23.04.2025 | 10,75 | 11,05 | 10,45 | 10,55 | 0,00% | - |
| 22.04.2025 | 10,30 | 10,65 | 10,25 | 10,55 | -1,86% | - |
| 17.04.2025 | 10,90 | 11,05 | 10,75 | 10,75 | -0,92% | - |
| 16.04.2025 | 10,90 | 11,00 | 10,75 | 10,85 | -1,36% | - |
| 15.04.2025 | 10,90 | 11,15 | 10,75 | 11,00 | -0,45% | - |
| 14.04.2025 | 11,20 | 11,55 | 10,95 | 11,05 | -1,34% | - |
| 11.04.2025 | 11,30 | 11,30 | 10,80 | 11,20 | -0,44% | - |
| 10.04.2025 | 12,00 | 12,00 | 10,95 | 11,25 | -6,64% | - |
| 09.04.2025 | 10,90 | 12,30 | 10,80 | 12,05 | 7,59% | - |
| 08.04.2025 | 11,40 | 11,70 | 10,95 | 11,20 | -1,32% | - |
| 07.04.2025 | 11,10 | 12,00 | 10,85 | 11,35 | -0,87% | - |
| 04.04.2025 | 11,50 | 11,65 | 11,05 | 11,45 | -1,72% | - |
| 03.04.2025 | 12,20 | 12,25 | 11,60 | 11,65 | -8,27% | - |
| 02.04.2025 | 12,70 | 12,75 | 12,40 | 12,70 | -0,39% | - |
| 01.04.2025 | 12,40 | 12,75 | 12,25 | 12,75 | 2,82% | - |
| 31.03.2025 | 12,50 | 12,70 | 12,20 | 12,40 | 36,71% | - |
| 28.03.2025 | 12,95 | 13,05 | 9,05 | 9,07 | -30,23% | - |
| 27.03.2025 | 13,05 | 13,05 | 12,85 | 13,00 | 0,00% | - |
| 26.03.2025 | 12,75 | 13,05 | 9,23 | 13,00 | 0,78% | - |
| 25.03.2025 | 12,80 | 12,95 | 12,70 | 12,90 | 42,54% | - |
| 24.03.2025 | 13,05 | 13,15 | 7,12 | 9,05 | -5,97% | - |
| 21.03.2025 | 13,25 | 13,90 | 9,63 | 9,63 | -27,36% | - |
| 20.03.2025 | 13,10 | 13,55 | 13,05 | 13,25 | 39,84% | - |
| 19.03.2025 | 13,05 | 13,30 | 7,51 | 9,48 | 0,26% | - |
| 18.03.2025 | 13,05 | 13,15 | 7,51 | 9,45 | 1,34% | - |
| 17.03.2025 | 13,10 | 13,20 | 7,36 | 9,33 | -28,82% | - |
| 14.03.2025 | 13,10 | 13,60 | 12,95 | 13,10 | -1,50% | - |
| 13.03.2025 | 13,00 | 13,75 | 12,85 | 13,30 | 1,92% | - |
| 12.03.2025 | 13,60 | 13,75 | 12,55 | 13,05 | -3,33% | - |
| 11.03.2025 | 13,70 | 14,30 | 13,25 | 13,50 | -3,91% | - |
| 10.03.2025 | 13,20 | 14,05 | 13,00 | 14,05 | 6,84% | - |
| 07.03.2025 | 13,10 | 13,65 | 13,00 | 13,15 | -0,75% | - |
| 06.03.2025 | 12,60 | 13,25 | 12,10 | 13,25 | 3,92% | - |
| 05.03.2025 | 13,00 | 13,10 | 11,90 | 12,75 | -1,54% | 30,00 |
| 04.03.2025 | 13,30 | 13,45 | 12,25 | 12,95 | -3,00% | - |
| 03.03.2025 | 14,35 | 14,40 | 13,20 | 13,35 | -7,61% | - |
| 28.02.2025 | 14,40 | 14,65 | 14,25 | 14,45 | 0,70% | - |
| 27.02.2025 | 14,40 | 14,85 | 14,05 | 14,35 | 0,70% | - |
| 26.02.2025 | 14,40 | 14,55 | 14,15 | 14,25 | -0,70% | - |
| 25.02.2025 | 14,00 | 14,55 | 13,95 | 14,35 | 2,14% | - |
| 24.02.2025 | 14,40 | 14,90 | 14,05 | 14,05 | -2,77% | - |
| 21.02.2025 | 14,85 | 15,10 | 14,35 | 14,45 | -2,69% | - |
| 20.02.2025 | 14,80 | 14,95 | 14,55 | 14,85 | 0,00% | - |
| 19.02.2025 | 14,80 | 15,00 | 14,65 | 14,85 | -0,67% | - |
| 18.02.2025 | 14,80 | 15,25 | 14,75 | 14,95 | 0,67% | - |
| 17.02.2025 | 14,80 | 14,85 | 14,80 | 14,85 | 0,68% | - |
| 14.02.2025 | 14,65 | 15,10 | 14,35 | 14,75 | 0,68% | - |
| 13.02.2025 | 14,85 | 15,05 | 14,50 | 14,65 | -0,68% | - |
| 12.02.2025 | 15,25 | 15,65 | 14,75 | 14,75 | -3,28% | - |
| 11.02.2025 | 15,30 | 15,60 | 15,15 | 15,25 | -1,93% | - |
| 10.02.2025 | 15,40 | 15,75 | 15,35 | 15,55 | 0,00% | - |
| 07.02.2025 | 15,40 | 15,60 | 15,20 | 15,55 | 1,30% | - |
| 06.02.2025 | 15,10 | 16,20 | 15,10 | 15,35 | 0,66% | - |
| 05.02.2025 | 15,05 | 15,35 | 14,75 | 15,25 | 0,66% | - |
| 04.02.2025 | 14,80 | 15,35 | 14,60 | 15,15 | 1,00% | - |
| 03.02.2025 | 15,15 | 15,60 | 14,80 | 15,00 | -1,64% | - |
| 31.01.2025 | 15,50 | 15,65 | 15,15 | 15,25 | -1,29% | - |
| 30.01.2025 | 15,20 | 15,60 | 15,10 | 15,45 | 1,98% | - |
| 29.01.2025 | 15,05 | 15,35 | 14,75 | 15,15 | 0,66% | - |
| 28.01.2025 | 15,50 | 15,85 | 14,95 | 15,05 | -3,83% | - |
| 27.01.2025 | 15,40 | 15,75 | 15,30 | 15,65 | 0,64% | - |
| 24.01.2025 | 15,30 | 15,60 | 15,20 | 15,55 | 0,00% | - |
| 23.01.2025 | 15,05 | 15,60 | 14,90 | 15,55 | 3,32% | - |
| 22.01.2025 | 15,60 | 15,65 | 14,95 | 15,05 | -3,22% | - |
| 21.01.2025 | 15,20 | 15,75 | 15,20 | 15,55 | 2,30% | - |
| 20.01.2025 | 15,30 | 15,35 | 15,20 | 15,20 | -0,98% | - |
| 17.01.2025 | 15,25 | 15,70 | 15,15 | 15,35 | 1,32% | - |
| 16.01.2025 | 14,95 | 15,25 | 14,80 | 15,15 | 1,68% | - |
| 15.01.2025 | 14,50 | 15,25 | 14,50 | 14,90 | 1,71% | - |
| 14.01.2025 | 14,40 | 14,95 | 14,40 | 14,65 | 0,00% | - |
| 13.01.2025 | 14,30 | 14,65 | 14,20 | 14,65 | 2,09% | - |
| 10.01.2025 | 14,50 | 14,60 | 14,25 | 14,35 | -1,37% | - |
| 09.01.2025 | 14,40 | 14,55 | 14,40 | 14,55 | 0,00% | - |
| 08.01.2025 | 14,80 | 15,15 | 14,55 | 14,55 | -2,68% | - |
| 07.01.2025 | 14,95 | 15,35 | 14,65 | 14,95 | -0,66% | - |
| 06.01.2025 | 14,90 | 15,15 | 14,80 | 15,05 | 0,00% | - |
| 03.01.2025 | 15,00 | 15,35 | 14,90 | 15,05 | -0,66% | - |
| 02.01.2025 | 15,10 | 15,70 | 15,05 | 15,15 | 1,68% | - |
| 30.12.2024 | 14,90 | 15,05 | 14,85 | 14,90 | -1,00% | - |
| 27.12.2024 | 15,40 | 15,55 | 14,70 | 15,05 | -1,31% | - |
| 23.12.2024 | 15,55 | 16,30 | 15,25 | 15,25 | -1,93% | - |
| 20.12.2024 | 15,35 | 15,90 | 15,10 | 15,55 | 1,30% | - |
| 19.12.2024 | 15,50 | 16,00 | 15,35 | 15,35 | -2,23% | - |
| 18.12.2024 | 15,90 | 16,45 | 15,50 | 15,70 | -0,95% | - |
| 17.12.2024 | 16,05 | 16,15 | 15,60 | 15,85 | -1,86% | - |
| 16.12.2024 | 16,20 | 16,55 | 16,05 | 16,15 | -0,62% | - |
| 13.12.2024 | 16,55 | 16,60 | 16,15 | 16,25 | -1,22% | - |
| 12.12.2024 | 16,15 | 16,65 | 15,95 | 16,45 | 1,86% | - |
| 11.12.2024 | 15,90 | 16,35 | 15,80 | 16,15 | 0,62% | - |