16,550€
-0,90%
Echtzeit-Aktienkurs Mayville Engineering Company
Bid:
Ask:
Aktienkurse zur Mayville Engineering Company Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.09.2024 | 16,60 | 16,60 | 16,50 | 16,50 | -1,20% | - |
05.09.2024 | 16,40 | 16,70 | 16,40 | 16,70 | 0,00% | - |
04.09.2024 | 17,30 | 17,30 | 16,70 | 16,70 | -4,02% | - |
03.09.2024 | 17,30 | 17,40 | 17,30 | 17,40 | 0,58% | - |
02.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
30.08.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
29.08.2024 | 17,20 | 17,40 | 17,20 | 17,30 | 1,17% | - |
28.08.2024 | 17,30 | 17,30 | 17,10 | 17,10 | -1,16% | - |
27.08.2024 | 17,60 | 17,60 | 17,30 | 17,30 | -1,70% | - |
26.08.2024 | 17,20 | 17,60 | 17,20 | 17,60 | 1,73% | - |
23.08.2024 | 16,90 | 17,30 | 16,90 | 17,30 | 2,37% | - |
22.08.2024 | 17,00 | 17,00 | 16,90 | 16,90 | -1,17% | - |
21.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
20.08.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
19.08.2024 | 17,50 | 17,50 | 17,30 | 17,30 | -2,81% | - |
16.08.2024 | 17,50 | 17,80 | 17,50 | 17,80 | 1,14% | 133,00 |
15.08.2024 | 17,00 | 17,70 | 17,00 | 17,60 | 3,53% | - |
14.08.2024 | 17,30 | 17,30 | 16,90 | 17,00 | -1,16% | - |
13.08.2024 | 16,70 | 17,20 | 16,70 | 17,20 | 2,99% | - |
12.08.2024 | 17,10 | 17,10 | 16,70 | 16,70 | -2,34% | - |
09.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
08.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 9,80% | - |
07.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
06.08.2024 | 15,30 | 15,40 | 15,20 | 15,40 | 2,67% | - |
05.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -12,79% | - |
02.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
01.08.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
31.07.2024 | 17,40 | 17,50 | 17,40 | 17,40 | -0,57% | - |
30.07.2024 | 17,70 | 17,70 | 17,30 | 17,50 | 0,57% | - |
29.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
26.07.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
25.07.2024 | 17,10 | 17,60 | 17,00 | 17,60 | 1,15% | - |
24.07.2024 | 17,30 | 17,40 | 17,30 | 17,40 | -1,69% | - |
23.07.2024 | 17,00 | 17,70 | 17,00 | 17,70 | 3,51% | - |
22.07.2024 | 16,90 | 17,10 | 16,90 | 17,10 | 1,18% | - |
19.07.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 2,42% | - |
18.07.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
17.07.2024 | 17,00 | 17,00 | 16,60 | 16,60 | -2,92% | - |
16.07.2024 | 16,60 | 17,10 | 16,60 | 17,10 | 7,55% | - |
15.07.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
12.07.2024 | 15,80 | 16,10 | 15,80 | 16,10 | 1,90% | - |
11.07.2024 | 15,10 | 15,80 | 15,10 | 15,80 | 6,76% | - |
10.07.2024 | 15,00 | 15,00 | 14,80 | 14,80 | -1,99% | - |
09.07.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
08.07.2024 | 14,80 | 15,20 | 14,80 | 15,20 | 0,66% | - |
05.07.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
04.07.2024 | 15,10 | 15,20 | 15,10 | 15,20 | 2,01% | - |
03.07.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
02.07.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -3,25% | - |
01.07.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
28.06.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
27.06.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
26.06.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
25.06.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 7,59% | - |
24.06.2024 | 14,60 | 14,60 | 14,50 | 14,50 | -3,97% | - |
21.06.2024 | 15,00 | 15,10 | 15,00 | 15,10 | -1,95% | - |
20.06.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
19.06.2024 | 15,40 | 15,40 | 15,30 | 15,30 | -2,55% | - |
18.06.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 3,29% | - |
17.06.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
14.06.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
13.06.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
12.06.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
11.06.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | - |
10.06.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
07.06.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |
06.06.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
05.06.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
04.06.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
03.06.2024 | 14,70 | 14,70 | 14,20 | 14,20 | -2,74% | 125,00 |
31.05.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | 95,00 |
30.05.2024 | 14,50 | 14,60 | 14,50 | 14,60 | 0,69% | - |
29.05.2024 | 14,60 | 14,60 | 14,50 | 14,50 | 2,84% | - |
28.05.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
27.05.2024 | 14,10 | 14,10 | 14,00 | 14,00 | 0,00% | - |
24.05.2024 | 14,10 | 14,10 | 14,00 | 14,00 | -0,71% | - |
23.05.2024 | 14,20 | 14,20 | 14,10 | 14,10 | -1,40% | - |
22.05.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
21.05.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
20.05.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
17.05.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -3,42% | - |
16.05.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
15.05.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
14.05.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
13.05.2024 | 15,00 | 15,00 | 14,90 | 14,90 | 0,68% | - |
10.05.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 6,47% | - |
09.05.2024 | 13,80 | 13,90 | 13,80 | 13,90 | 10,32% | - |
08.05.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
07.05.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
06.05.2024 | 12,80 | 12,90 | 12,80 | 12,90 | 0,00% | - |
03.05.2024 | 12,80 | 12,90 | 12,80 | 12,90 | 3,20% | - |
02.05.2024 | 12,40 | 12,50 | 12,40 | 12,50 | -3,10% | - |
30.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
29.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
26.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
25.04.2024 | 12,60 | 12,60 | 12,50 | 12,50 | -2,34% | - |
24.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
23.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
22.04.2024 | 13,00 | 13,00 | 12,90 | 13,00 | 3,17% | - |
19.04.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |