22,033$
2,10%
Echtzeit-Aktienkurs Mayville Engineering Co. Inc.
Bid:
Ask:
Aktienkurse zur Mayville Engineering Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 21,50 | 22,16 | 21,47 | 22,01 | 2,00% | - |
| 19.02.2026 | 20,91 | 21,60 | 20,86 | 21,58 | 2,08% | 122.166,00 |
| 18.02.2026 | 21,55 | 21,58 | 20,79 | 21,14 | -1,35% | 101.507,00 |
| 17.02.2026 | 21,60 | 21,95 | 21,18 | 21,43 | -2,32% | 117.588,00 |
| 13.02.2026 | 21,04 | 22,27 | 21,00 | 21,94 | 4,58% | 153.183,00 |
| 12.02.2026 | 21,79 | 22,37 | 20,88 | 20,98 | -3,05% | 110.228,00 |
| 11.02.2026 | 21,19 | 21,82 | 20,50 | 21,64 | 2,03% | 172.378,00 |
| 10.02.2026 | 21,22 | 21,81 | 20,89 | 21,21 | 0,00% | 113.983,00 |
| 09.02.2026 | 21,98 | 22,22 | 20,99 | 21,21 | -2,03% | 139.371,00 |
| 06.02.2026 | 20,88 | 22,00 | 20,88 | 21,65 | 4,64% | 225.200,00 |
| 05.02.2026 | 20,00 | 21,04 | 20,00 | 20,69 | 2,43% | 216.062,00 |
| 04.02.2026 | 19,89 | 20,42 | 19,10 | 20,20 | 3,96% | 238.445,00 |
| 03.02.2026 | 19,70 | 20,39 | 19,03 | 19,43 | -1,87% | 124.240,00 |
| 02.02.2026 | 19,51 | 20,45 | 19,43 | 19,80 | 1,02% | 124.276,00 |
| 30.01.2026 | 19,50 | 19,79 | 19,20 | 19,60 | -0,25% | 156.771,00 |
| 29.01.2026 | 19,00 | 19,73 | 19,00 | 19,65 | 3,80% | 315.005,00 |
| 28.01.2026 | 18,52 | 19,10 | 18,40 | 18,93 | 2,88% | 143.291,00 |
| 27.01.2026 | 18,07 | 18,60 | 18,06 | 18,40 | 1,71% | 92.909,00 |
| 26.01.2026 | 18,42 | 18,52 | 18,02 | 18,09 | -1,63% | 67.874,00 |
| 23.01.2026 | 18,58 | 18,71 | 18,10 | 18,39 | -1,61% | 119.539,00 |
| 22.01.2026 | 18,49 | 18,70 | 18,18 | 18,69 | 2,52% | 118.787,00 |
| 21.01.2026 | 18,20 | 18,31 | 17,62 | 18,23 | 2,82% | 99.858,00 |
| 20.01.2026 | 18,14 | 18,41 | 17,73 | 17,73 | -3,96% | 91.958,00 |
| 19.01.2026 | 18,56 | 18,56 | 18,45 | 18,46 | -1,07% | - |
| 16.01.2026 | 18,97 | 19,31 | 18,48 | 18,66 | -1,63% | 170.494,00 |
| 15.01.2026 | 19,23 | 19,32 | 18,80 | 18,97 | -0,58% | 307.951,00 |
| 14.01.2026 | 19,04 | 19,57 | 18,66 | 19,08 | -0,99% | 310.484,00 |
| 13.01.2026 | 19,38 | 19,82 | 19,00 | 19,27 | -0,52% | 153.250,00 |
| 12.01.2026 | 18,50 | 19,50 | 18,25 | 19,37 | 5,21% | 168.659,00 |
| 09.01.2026 | 18,45 | 18,83 | 17,49 | 18,41 | 0,66% | 155.879,00 |
| 08.01.2026 | 17,74 | 18,30 | 17,50 | 18,29 | 3,16% | 92.621,00 |
| 07.01.2026 | 18,12 | 18,12 | 17,34 | 17,73 | -0,34% | 135.995,00 |
| 06.01.2026 | 17,81 | 17,94 | 17,28 | 17,79 | -1,00% | 154.527,00 |
| 05.01.2026 | 18,05 | 18,77 | 17,55 | 17,97 | -5,17% | 279.409,00 |
| 02.01.2026 | 19,04 | 19,22 | 18,25 | 18,95 | 1,23% | 139.752,00 |
| 31.12.2025 | 19,44 | 19,59 | 18,65 | 18,72 | -3,26% | 162.765,00 |
| 30.12.2025 | 19,66 | 19,75 | 18,89 | 19,35 | -2,03% | 239.895,00 |
| 29.12.2025 | 19,10 | 19,77 | 19,06 | 19,75 | 3,35% | 175.975,00 |
| 26.12.2025 | 19,36 | 19,36 | 18,73 | 19,11 | -0,16% | 68.500,00 |
| 24.12.2025 | 19,10 | 19,28 | 18,68 | 19,14 | 0,74% | 92.665,00 |
| 23.12.2025 | 18,29 | 19,14 | 18,29 | 19,00 | 2,98% | 153.108,00 |
| 22.12.2025 | 17,50 | 18,49 | 17,35 | 18,45 | 6,46% | 166.305,00 |
| 19.12.2025 | 17,57 | 17,77 | 17,30 | 17,33 | -1,87% | 589.542,00 |
| 18.12.2025 | 18,04 | 18,06 | 17,42 | 17,66 | -0,34% | 216.369,00 |
| 17.12.2025 | 18,27 | 18,28 | 17,43 | 17,72 | -2,90% | 137.102,00 |
| 16.12.2025 | 18,59 | 18,68 | 18,05 | 18,25 | -1,99% | 134.844,00 |
| 15.12.2025 | 18,80 | 18,80 | 18,28 | 18,62 | 0,00% | 157.825,00 |
| 12.12.2025 | 18,81 | 19,25 | 18,54 | 18,62 | -1,06% | 147.162,00 |
| 11.12.2025 | 19,01 | 19,24 | 18,67 | 18,82 | -1,00% | 171.033,00 |
| 10.12.2025 | 17,54 | 19,24 | 16,81 | 19,01 | 6,74% | 188.071,00 |
| 09.12.2025 | 17,33 | 18,06 | 17,18 | 17,81 | 4,03% | 176.829,00 |
| 08.12.2025 | 16,68 | 17,28 | 16,61 | 17,12 | 3,76% | 145.501,00 |
| 05.12.2025 | 16,94 | 16,98 | 16,42 | 16,50 | -2,54% | 113.758,00 |
| 04.12.2025 | 16,58 | 17,12 | 16,58 | 16,93 | 1,14% | 124.590,00 |
| 03.12.2025 | 16,54 | 16,92 | 16,13 | 16,74 | 3,40% | 134.050,00 |
| 02.12.2025 | 17,06 | 17,06 | 16,15 | 16,19 | -2,59% | 84.311,00 |
| 01.12.2025 | 16,97 | 16,98 | 16,48 | 16,62 | -2,18% | 185.032,00 |
| 28.11.2025 | 16,85 | 17,40 | 16,74 | 16,99 | 0,71% | 124.557,00 |
| 26.11.2025 | 16,75 | 16,98 | 16,61 | 16,87 | 0,42% | 109.190,00 |
| 25.11.2025 | 15,94 | 16,90 | 15,94 | 16,80 | 4,61% | 199.306,00 |
| 24.11.2025 | 15,42 | 16,12 | 15,21 | 16,06 | 2,88% | 189.121,00 |
| 21.11.2025 | 14,82 | 15,61 | 14,75 | 15,61 | 5,19% | 386.442,00 |
| 20.11.2025 | 15,85 | 15,96 | 14,78 | 14,84 | -1,07% | 354.850,00 |
| 19.11.2025 | 15,45 | 16,15 | 14,99 | 15,00 | -2,79% | 264.319,00 |
| 18.11.2025 | 16,33 | 16,75 | 15,37 | 15,43 | -3,38% | 173.100,00 |
| 17.11.2025 | 16,05 | 17,00 | 15,91 | 15,97 | -0,44% | 882.357,00 |
| 14.11.2025 | 16,21 | 16,23 | 15,74 | 16,04 | -1,05% | 167.301,00 |
| 13.11.2025 | 16,57 | 16,92 | 16,08 | 16,21 | -2,17% | 200.249,00 |
| 12.11.2025 | 16,67 | 16,76 | 16,12 | 16,57 | -0,48% | 219.231,00 |
| 11.11.2025 | 16,77 | 17,06 | 16,62 | 16,65 | -1,25% | 150.150,00 |
| 10.11.2025 | 17,00 | 17,00 | 16,46 | 16,86 | 1,87% | 137.721,00 |
| 07.11.2025 | 16,77 | 16,95 | 16,33 | 16,55 | -0,84% | 210.577,00 |
| 06.11.2025 | 15,79 | 16,94 | 15,14 | 16,69 | 3,47% | 270.914,00 |
| 05.11.2025 | 19,04 | 19,05 | 15,75 | 16,13 | -10,34% | 516.491,00 |
| 04.11.2025 | 17,63 | 18,15 | 17,40 | 17,99 | 1,87% | 318.059,00 |
| 03.11.2025 | 17,72 | 17,96 | 16,99 | 17,66 | -0,90% | 277.623,00 |
| 31.10.2025 | 17,45 | 18,11 | 17,09 | 17,82 | 3,60% | 251.110,00 |
| 30.10.2025 | 16,82 | 17,39 | 16,63 | 17,20 | 1,18% | 179.102,00 |
| 29.10.2025 | 16,56 | 17,23 | 16,56 | 17,00 | 1,86% | 261.773,00 |
| 28.10.2025 | 16,61 | 17,16 | 16,27 | 16,69 | 1,15% | 197.318,00 |
| 27.10.2025 | 16,68 | 16,81 | 16,49 | 16,50 | -0,12% | 142.639,00 |
| 24.10.2025 | 16,63 | 16,78 | 16,40 | 16,52 | 0,40% | 71.847,00 |
| 23.10.2025 | 16,23 | 16,48 | 16,03 | 16,45 | -0,21% | 225.524,00 |
| 22.10.2025 | 15,50 | 16,52 | 15,39 | 16,49 | 4,90% | 478.262,00 |
| 21.10.2025 | 14,61 | 16,49 | 14,50 | 15,72 | 20,83% | 1.442.070,00 |
| 20.10.2025 | 12,78 | 13,29 | 12,72 | 13,01 | 3,71% | 174.468,00 |
| 17.10.2025 | 12,63 | 12,70 | 12,41 | 12,54 | -0,12% | - |
| 16.10.2025 | 13,39 | 13,39 | 12,50 | 12,56 | -5,85% | 146.351,00 |
| 15.10.2025 | 13,37 | 13,61 | 13,08 | 13,34 | -0,07% | 90.271,00 |
| 14.10.2025 | 13,04 | 13,57 | 13,04 | 13,35 | 0,75% | 123.572,00 |
| 13.10.2025 | 13,08 | 13,38 | 13,06 | 13,25 | 2,24% | 67.268,00 |
| 10.10.2025 | 13,27 | 13,50 | 12,95 | 12,96 | -2,34% | 95.897,00 |
| 09.10.2025 | 13,15 | 13,30 | 13,05 | 13,27 | 1,07% | 138.505,00 |
| 08.10.2025 | 13,16 | 13,35 | 13,10 | 13,13 | 0,61% | 122.780,00 |
| 07.10.2025 | 13,38 | 13,40 | 13,05 | 13,05 | -2,76% | 71.043,00 |
| 06.10.2025 | 13,71 | 13,71 | 13,34 | 13,42 | -2,12% | 86.226,00 |
| 03.10.2025 | 13,61 | 14,05 | 13,56 | 13,71 | 0,88% | 96.692,00 |
| 02.10.2025 | 13,60 | 13,75 | 13,41 | 13,59 | -0,37% | 104.657,00 |
| 01.10.2025 | 13,63 | 13,87 | 13,51 | 13,64 | -0,87% | 99.630,00 |
| 30.09.2025 | 13,60 | 13,92 | 13,51 | 13,76 | 0,81% | 140.397,00 |