14,500€
-0,68%
Echtzeit-Aktienkurs Mayville Engineering Co. Inc.
Bid:
Ask:
Aktienkurse zur Mayville Engineering Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 14,70 | 14,85 | 14,45 | 14,60 | -0,34% | - |
| 15.05.2024 | 14,80 | 15,00 | 14,45 | 14,65 | -2,01% | - |
| 14.05.2024 | 14,70 | 15,15 | 14,55 | 14,95 | 0,67% | - |
| 13.05.2024 | 15,05 | 15,35 | 14,75 | 14,85 | -1,33% | - |
| 10.05.2024 | 14,95 | 15,25 | 14,55 | 15,05 | 1,35% | - |
| 09.05.2024 | 13,95 | 15,05 | 13,90 | 14,85 | 6,45% | - |
| 08.05.2024 | 12,70 | 14,05 | 12,40 | 13,95 | 9,41% | - |
| 07.05.2024 | 12,90 | 13,25 | 12,65 | 12,75 | -1,54% | - |
| 06.05.2024 | 12,80 | 13,20 | 12,80 | 12,95 | 0,00% | - |
| 03.05.2024 | 12,80 | 13,15 | 12,75 | 12,95 | 0,39% | - |
| 02.05.2024 | 12,40 | 13,00 | 12,40 | 12,90 | 0,39% | - |
| 30.04.2024 | 13,10 | 13,15 | 12,85 | 12,85 | -1,53% | - |
| 29.04.2024 | 13,00 | 13,25 | 12,85 | 13,05 | -0,76% | - |
| 26.04.2024 | 12,70 | 13,20 | 12,55 | 13,15 | 3,14% | - |
| 25.04.2024 | 12,60 | 13,00 | 12,30 | 12,75 | 0,79% | - |
| 24.04.2024 | 12,80 | 13,15 | 12,45 | 12,65 | -2,32% | - |
| 23.04.2024 | 13,00 | 13,25 | 12,75 | 12,95 | 0,00% | - |
| 22.04.2024 | 12,90 | 13,35 | 12,90 | 12,95 | 0,00% | - |
| 19.04.2024 | 12,70 | 13,05 | 12,60 | 12,95 | 1,57% | - |
| 18.04.2024 | 12,50 | 13,00 | 12,45 | 12,75 | 1,59% | - |
| 17.04.2024 | 13,00 | 13,15 | 12,45 | 12,55 | -3,83% | - |
| 16.04.2024 | 12,80 | 13,15 | 12,50 | 13,05 | 1,56% | - |
| 15.04.2024 | 12,70 | 13,10 | 12,35 | 12,85 | 0,78% | - |
| 12.04.2024 | 13,00 | 13,10 | 12,55 | 12,75 | -1,16% | - |
| 11.04.2024 | 12,70 | 13,05 | 12,70 | 12,90 | 1,18% | - |
| 10.04.2024 | 12,90 | 13,25 | 12,60 | 12,75 | -1,54% | - |
| 09.04.2024 | 12,80 | 13,15 | 12,65 | 12,95 | 1,57% | - |
| 08.04.2024 | 12,65 | 13,05 | 12,50 | 12,75 | 0,79% | - |
| 05.04.2024 | 12,30 | 12,85 | 12,30 | 12,65 | 2,43% | - |
| 04.04.2024 | 13,00 | 13,30 | 12,15 | 12,35 | -4,63% | - |
| 03.04.2024 | 13,20 | 13,40 | 12,75 | 12,95 | -2,26% | - |
| 02.04.2024 | 13,05 | 13,25 | 12,60 | 13,25 | 37,66% | - |
| 28.03.2024 | 12,80 | 13,20 | 7,67 | 9,63 | 1,05% | - |
| 27.03.2024 | 12,80 | 13,05 | 7,47 | 9,53 | -0,26% | - |
| 26.03.2024 | 12,70 | 13,20 | 7,62 | 9,55 | -25,68% | - |
| 25.03.2024 | 13,00 | 13,35 | 12,70 | 12,85 | 33,85% | - |
| 22.03.2024 | 13,30 | 13,45 | 7,62 | 9,60 | -0,26% | - |
| 21.03.2024 | 13,10 | 13,65 | 9,63 | 9,63 | -26,53% | - |
| 20.03.2024 | 12,15 | 13,80 | 8,31 | 13,10 | 53,94% | - |
| 19.03.2024 | 11,95 | 12,75 | 8,51 | 8,51 | -29,08% | - |
| 18.03.2024 | 11,75 | 12,50 | 7,57 | 12,00 | 29,45% | - |
| 15.03.2024 | 11,65 | 12,70 | 8,77 | 9,27 | 0,00% | - |
| 14.03.2024 | 11,80 | 12,10 | 6,82 | 9,27 | -0,22% | - |
| 13.03.2024 | 12,15 | 13,40 | 7,51 | 9,29 | -23,85% | - |
| 12.03.2024 | 12,35 | 12,55 | 11,85 | 12,20 | -3,17% | - |
| 11.03.2024 | 11,75 | 13,05 | 11,70 | 12,60 | 6,78% | - |
| 08.03.2024 | 12,00 | 12,40 | 11,65 | 11,80 | -0,84% | - |
| 07.03.2024 | 12,20 | 12,50 | 11,65 | 11,90 | -3,64% | - |
| 06.03.2024 | 11,50 | 12,35 | 11,10 | 12,35 | 7,39% | - |
| 05.03.2024 | 11,60 | 11,80 | 10,55 | 11,50 | -0,43% | - |
| 04.03.2024 | 11,40 | 11,65 | 10,55 | 11,55 | 0,43% | - |
| 01.03.2024 | 11,35 | 11,50 | 11,05 | 11,50 | 1,77% | - |
| 29.02.2024 | 11,00 | 11,40 | 10,40 | 11,30 | 2,73% | - |
| 28.02.2024 | 10,90 | 11,10 | 10,75 | 11,00 | 0,00% | - |
| 27.02.2024 | 10,90 | 11,40 | 10,40 | 11,00 | 0,92% | - |
| 26.02.2024 | 10,70 | 11,15 | 10,35 | 10,90 | 0,93% | - |
| 23.02.2024 | 10,70 | 11,00 | 10,00 | 10,80 | 0,93% | - |
| 22.02.2024 | 10,70 | 11,05 | 10,25 | 10,70 | -0,47% | - |
| 21.02.2024 | 10,90 | 11,35 | 10,55 | 10,75 | -2,27% | - |
| 20.02.2024 | 11,25 | 11,35 | 10,80 | 11,00 | -2,65% | - |
| 19.02.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 16.02.2024 | 12,00 | 12,15 | 11,25 | 11,30 | -5,44% | - |
| 15.02.2024 | 11,90 | 12,25 | 11,85 | 11,95 | -0,42% | - |
| 14.02.2024 | 11,40 | 12,10 | 11,40 | 12,00 | 3,90% | - |
| 13.02.2024 | 11,80 | 11,90 | 11,45 | 11,55 | -2,53% | - |
| 12.02.2024 | 11,50 | 12,00 | 11,40 | 11,85 | 2,16% | - |
| 09.02.2024 | 11,40 | 11,70 | 11,30 | 11,60 | 1,31% | - |
| 08.02.2024 | 11,80 | 11,80 | 11,30 | 11,45 | -1,72% | - |
| 07.02.2024 | 12,20 | 12,25 | 11,65 | 11,65 | -4,12% | - |
| 06.02.2024 | 11,35 | 12,35 | 11,20 | 12,15 | 7,05% | - |
| 05.02.2024 | 11,55 | 11,60 | 11,00 | 11,35 | -2,58% | - |
| 02.02.2024 | 11,70 | 11,95 | 11,60 | 11,65 | -1,69% | - |
| 01.02.2024 | 11,80 | 12,15 | 11,40 | 11,85 | 0,85% | - |
| 31.01.2024 | 12,20 | 12,70 | 11,65 | 11,75 | -4,47% | - |
| 30.01.2024 | 12,30 | 12,55 | 12,10 | 12,30 | 0,00% | - |
| 29.01.2024 | 12,30 | 12,65 | 12,15 | 12,30 | -1,20% | - |
| 26.01.2024 | 12,80 | 12,85 | 12,35 | 12,45 | -3,11% | - |
| 25.01.2024 | 12,40 | 12,90 | 11,90 | 12,85 | 3,21% | - |
| 24.01.2024 | 12,20 | 12,50 | 12,00 | 12,45 | 0,40% | - |
| 23.01.2024 | 12,50 | 12,70 | 12,30 | 12,40 | -1,59% | - |
| 22.01.2024 | 12,20 | 12,75 | 12,00 | 12,60 | 2,44% | - |
| 19.01.2024 | 12,15 | 12,35 | 12,00 | 12,30 | 1,23% | - |
| 18.01.2024 | 11,80 | 12,15 | 11,60 | 12,15 | 2,53% | - |
| 17.01.2024 | 12,00 | 12,20 | 11,70 | 11,85 | -2,47% | - |
| 16.01.2024 | 12,35 | 12,35 | 11,95 | 12,15 | -1,22% | - |
| 15.01.2024 | 12,20 | 12,30 | 12,20 | 12,30 | 0,00% | - |
| 12.01.2024 | 12,40 | 12,55 | 12,15 | 12,30 | -0,40% | - |
| 11.01.2024 | 12,40 | 12,55 | 12,05 | 12,35 | -1,59% | - |
| 10.01.2024 | 12,40 | 12,65 | 12,10 | 12,55 | 0,40% | - |
| 09.01.2024 | 12,20 | 12,65 | 11,85 | 12,50 | 1,21% | - |
| 08.01.2024 | 12,25 | 12,45 | 11,95 | 12,35 | 0,00% | - |
| 05.01.2024 | 11,90 | 12,40 | 11,75 | 12,35 | 3,35% | - |
| 04.01.2024 | 11,90 | 12,20 | 11,65 | 11,95 | 0,84% | - |
| 03.01.2024 | 12,70 | 13,50 | 11,75 | 11,85 | -7,78% | - |
| 02.01.2024 | 13,00 | 13,40 | 12,65 | 12,85 | -2,65% | - |
| 29.12.2023 | 13,20 | 13,20 | 13,20 | 13,20 | -0,38% | - |
| 28.12.2023 | 13,00 | 13,35 | 12,85 | 13,25 | 1,15% | - |
| 27.12.2023 | 12,90 | 13,20 | 12,75 | 13,10 | 2,34% | - |
| 22.12.2023 | 12,40 | 13,15 | 12,20 | 12,80 | 1,19% | - |
| 21.12.2023 | 12,30 | 12,70 | 12,20 | 12,65 | 1,61% | - |