19,500€
0,52%
Echtzeit-Aktienkurs Mayville Engineering Company
Bid:
Ask:
Aktienkurse zur Mayville Engineering Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 19,30 | 19,70 | 19,25 | 19,55 | 0,00% | - |
| 16.10.2024 | 19,10 | 19,65 | 19,10 | 19,55 | 1,56% | - |
| 15.10.2024 | 19,35 | 19,80 | 19,00 | 19,25 | -0,52% | - |
| 14.10.2024 | 19,20 | 19,60 | 19,15 | 19,35 | 0,52% | - |
| 11.10.2024 | 18,15 | 19,35 | 18,00 | 19,25 | 6,06% | - |
| 10.10.2024 | 18,40 | 18,50 | 17,85 | 18,15 | -1,63% | - |
| 09.10.2024 | 18,10 | 18,60 | 18,10 | 18,45 | 1,10% | - |
| 08.10.2024 | 18,10 | 18,95 | 18,05 | 18,25 | -0,27% | - |
| 07.10.2024 | 18,30 | 18,50 | 17,95 | 18,30 | 0,27% | - |
| 04.10.2024 | 17,90 | 18,55 | 17,90 | 18,25 | 1,11% | - |
| 03.10.2024 | 18,30 | 18,75 | 17,95 | 18,05 | -2,70% | - |
| 02.10.2024 | 18,95 | 19,10 | 18,15 | 18,55 | -2,62% | - |
| 01.10.2024 | 18,90 | 19,45 | 18,70 | 19,05 | 0,79% | - |
| 30.09.2024 | 19,20 | 19,45 | 18,60 | 18,90 | -1,82% | - |
| 27.09.2024 | 18,00 | 19,75 | 17,45 | 19,25 | 6,65% | - |
| 26.09.2024 | 17,70 | 18,35 | 17,60 | 18,05 | 2,27% | - |
| 25.09.2024 | 17,95 | 18,05 | 17,45 | 17,65 | -2,22% | - |
| 24.09.2024 | 17,60 | 18,25 | 17,55 | 18,05 | 1,40% | - |
| 23.09.2024 | 17,70 | 18,15 | 17,50 | 17,80 | -0,56% | - |
| 20.09.2024 | 18,00 | 18,35 | 17,85 | 17,90 | -1,92% | 10,00 |
| 19.09.2024 | 17,60 | 18,50 | 17,60 | 18,25 | 3,99% | - |
| 18.09.2024 | 17,40 | 18,15 | 17,30 | 17,55 | 0,00% | - |
| 17.09.2024 | 17,30 | 17,95 | 17,30 | 17,55 | 0,57% | - |
| 16.09.2024 | 17,30 | 17,60 | 17,20 | 17,45 | 0,58% | - |
| 13.09.2024 | 16,70 | 17,65 | 16,70 | 17,35 | 2,97% | - |
| 12.09.2024 | 16,80 | 17,15 | 16,75 | 16,85 | -0,59% | - |
| 11.09.2024 | 16,75 | 16,95 | 16,45 | 16,95 | 0,59% | - |
| 10.09.2024 | 16,70 | 17,10 | 16,60 | 16,85 | 0,00% | - |
| 09.09.2024 | 16,65 | 17,35 | 16,55 | 16,85 | 1,81% | - |
| 06.09.2024 | 16,75 | 16,80 | 16,35 | 16,55 | -1,19% | - |
| 05.09.2024 | 16,40 | 17,00 | 16,40 | 16,75 | 1,21% | - |
| 04.09.2024 | 17,30 | 17,90 | 16,55 | 16,55 | -5,70% | - |
| 03.09.2024 | 17,40 | 17,65 | 16,95 | 17,55 | 0,57% | - |
| 02.09.2024 | 17,30 | 17,45 | 17,30 | 17,45 | 0,00% | - |
| 30.08.2024 | 17,40 | 17,65 | 17,05 | 17,45 | 0,87% | - |
| 29.08.2024 | 17,35 | 17,85 | 17,30 | 17,30 | -0,29% | - |
| 28.08.2024 | 17,30 | 17,60 | 17,05 | 17,35 | 0,00% | - |
| 27.08.2024 | 17,75 | 17,80 | 17,25 | 17,35 | -2,25% | - |
| 26.08.2024 | 17,20 | 17,85 | 17,20 | 17,75 | 2,31% | - |
| 23.08.2024 | 16,90 | 17,55 | 16,90 | 17,35 | 2,66% | - |
| 22.08.2024 | 17,20 | 17,25 | 16,85 | 16,90 | -1,46% | - |
| 21.08.2024 | 17,25 | 17,45 | 16,95 | 17,15 | 0,00% | - |
| 20.08.2024 | 17,30 | 17,55 | 16,90 | 17,15 | -1,72% | - |
| 19.08.2024 | 17,50 | 17,85 | 17,15 | 17,45 | -1,69% | - |
| 16.08.2024 | 17,50 | 18,00 | 17,30 | 17,75 | 0,28% | 133,00 |
| 15.08.2024 | 17,15 | 17,95 | 17,05 | 17,70 | 3,81% | - |
| 14.08.2024 | 17,50 | 17,60 | 16,90 | 17,05 | -2,29% | - |
| 13.08.2024 | 16,70 | 17,65 | 16,70 | 17,45 | 3,56% | - |
| 12.08.2024 | 17,10 | 17,35 | 16,65 | 16,85 | -2,88% | - |
| 09.08.2024 | 17,25 | 17,85 | 16,90 | 17,35 | 0,29% | - |
| 08.08.2024 | 16,95 | 17,60 | 16,85 | 17,30 | 2,06% | - |
| 07.08.2024 | 15,45 | 17,05 | 15,35 | 16,95 | 11,15% | - |
| 06.08.2024 | 15,40 | 15,90 | 15,05 | 15,25 | 0,33% | - |
| 05.08.2024 | 15,25 | 15,60 | 14,55 | 15,20 | -5,88% | - |
| 02.08.2024 | 17,20 | 17,45 | 16,05 | 16,15 | -7,45% | - |
| 01.08.2024 | 17,65 | 17,95 | 17,05 | 17,45 | -1,13% | - |
| 31.07.2024 | 17,40 | 17,85 | 17,30 | 17,65 | 0,57% | - |
| 30.07.2024 | 17,70 | 18,00 | 17,35 | 17,55 | -1,68% | - |
| 29.07.2024 | 17,55 | 17,95 | 17,45 | 17,85 | 1,71% | - |
| 26.07.2024 | 17,65 | 17,85 | 17,35 | 17,55 | 0,00% | - |
| 25.07.2024 | 17,25 | 17,75 | 17,10 | 17,55 | 2,33% | - |
| 24.07.2024 | 17,50 | 17,85 | 17,00 | 17,15 | -1,72% | - |
| 23.07.2024 | 17,20 | 17,90 | 17,10 | 17,45 | 1,75% | - |
| 22.07.2024 | 17,10 | 17,70 | 16,90 | 17,15 | 0,00% | - |
| 19.07.2024 | 17,05 | 17,60 | 16,85 | 17,15 | 0,59% | - |
| 18.07.2024 | 16,50 | 17,05 | 16,40 | 17,05 | 2,40% | - |
| 17.07.2024 | 17,00 | 17,15 | 16,55 | 16,65 | -2,92% | - |
| 16.07.2024 | 16,80 | 17,25 | 16,65 | 17,15 | 2,39% | - |
| 15.07.2024 | 15,90 | 16,95 | 15,90 | 16,75 | 5,02% | - |
| 12.07.2024 | 15,95 | 16,55 | 15,95 | 15,95 | -0,62% | - |
| 11.07.2024 | 15,10 | 16,25 | 15,10 | 16,05 | 5,25% | - |
| 10.07.2024 | 15,00 | 15,50 | 14,85 | 15,25 | 0,66% | - |
| 09.07.2024 | 15,10 | 15,55 | 14,90 | 15,15 | 0,00% | - |
| 08.07.2024 | 14,95 | 15,35 | 14,95 | 15,15 | 0,66% | - |
| 05.07.2024 | 15,10 | 15,20 | 14,75 | 15,05 | -0,66% | - |
| 04.07.2024 | 15,15 | 15,25 | 15,15 | 15,15 | -0,66% | - |
| 03.07.2024 | 15,05 | 16,65 | 10,98 | 15,25 | 1,33% | - |
| 02.07.2024 | 14,90 | 15,40 | 14,90 | 15,05 | 0,00% | - |
| 01.07.2024 | 15,50 | 15,65 | 14,95 | 15,05 | -2,59% | 532,00 |
| 28.06.2024 | 15,30 | 15,85 | 15,25 | 15,45 | 0,00% | - |
| 27.06.2024 | 15,25 | 15,65 | 15,15 | 15,45 | 1,31% | - |
| 26.06.2024 | 15,50 | 15,80 | 15,15 | 15,25 | -1,93% | - |
| 25.06.2024 | 15,60 | 15,75 | 15,35 | 15,55 | -0,96% | - |
| 24.06.2024 | 14,60 | 15,75 | 14,60 | 15,70 | 6,44% | - |
| 21.06.2024 | 15,15 | 15,85 | 14,75 | 14,75 | -3,28% | - |
| 20.06.2024 | 15,40 | 15,80 | 15,05 | 15,25 | -1,29% | - |
| 19.06.2024 | 15,50 | 15,55 | 15,45 | 15,45 | 0,00% | - |
| 18.06.2024 | 15,70 | 15,85 | 15,45 | 15,45 | -2,52% | - |
| 17.06.2024 | 15,20 | 15,85 | 15,20 | 15,85 | 3,26% | - |
| 14.06.2024 | 15,20 | 15,65 | 15,10 | 15,35 | 0,00% | - |
| 13.06.2024 | 15,30 | 15,45 | 15,10 | 15,35 | -0,65% | - |
| 12.06.2024 | 15,70 | 15,80 | 15,35 | 15,45 | -1,90% | - |
| 11.06.2024 | 15,65 | 15,85 | 15,55 | 15,75 | 0,64% | - |
| 10.06.2024 | 15,10 | 15,65 | 15,10 | 15,65 | 3,30% | - |
| 07.06.2024 | 14,90 | 15,25 | 14,80 | 15,15 | 2,02% | 750,00 |
| 06.06.2024 | 14,40 | 14,95 | 14,40 | 14,85 | 2,06% | - |
| 05.06.2024 | 14,40 | 14,80 | 14,25 | 14,55 | 0,69% | - |
| 04.06.2024 | 14,55 | 14,75 | 14,25 | 14,45 | -1,03% | - |
| 03.06.2024 | 14,80 | 14,85 | 14,30 | 14,60 | -1,02% | - |
| 31.05.2024 | 14,60 | 14,85 | 14,45 | 14,75 | 0,00% | - |