13,424$
0,55%
Echtzeit-Aktienkurs Mayville Engineering Co. Inc.
Bid:
Ask:
Aktienkurse zur Mayville Engineering Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 13,04 | 13,57 | 13,04 | 13,35 | 0,75% | 123.572,00 |
| 13.10.2025 | 13,16 | 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 | 13,29 | 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 | 13,31 | 13,40 | 13,05 | 13,05 | -2,76% | 71.043,00 |
| 06.10.2025 | 13,71 | 13,71 | 13,34 | 13,42 | -4,11% | 86.226,00 |
| 03.10.2025 | 13,67 | 14,02 | 13,66 | 13,99 | 2,98% | - |
| 02.10.2025 | 13,58 | 13,75 | 13,41 | 13,59 | -0,37% | 104.657,00 |
| 01.10.2025 | 13,77 | 13,87 | 13,51 | 13,64 | -0,87% | 99.630,00 |
| 30.09.2025 | 13,72 | 13,92 | 13,51 | 13,76 | 0,81% | 140.397,00 |
| 29.09.2025 | 13,50 | 14,08 | 13,50 | 13,65 | 0,59% | 156.149,00 |
| 26.09.2025 | 13,42 | 13,69 | 13,42 | 13,57 | 0,30% | 160.054,00 |
| 25.09.2025 | 13,48 | 13,64 | 13,35 | 13,53 | -0,66% | 170.219,00 |
| 24.09.2025 | 13,76 | 14,07 | 13,62 | 13,62 | -2,01% | 101.258,00 |
| 23.09.2025 | 14,16 | 14,17 | 13,67 | 13,90 | -1,77% | 113.480,00 |
| 22.09.2025 | 14,28 | 14,33 | 14,05 | 14,15 | -1,12% | 163.284,00 |
| 19.09.2025 | 14,78 | 14,87 | 14,28 | 14,31 | -2,59% | 211.799,00 |
| 18.09.2025 | 14,53 | 14,78 | 14,16 | 14,69 | 3,74% | 74.599,00 |
| 17.09.2025 | 14,86 | 15,22 | 14,12 | 14,16 | -2,95% | 157.662,00 |
| 16.09.2025 | 14,76 | 14,90 | 14,48 | 14,59 | -1,75% | 118.579,00 |
| 15.09.2025 | 14,14 | 15,53 | 14,11 | 14,85 | 4,58% | 238.222,00 |
| 12.09.2025 | 14,51 | 14,70 | 14,19 | 14,20 | -2,34% | 55.348,00 |
| 11.09.2025 | 14,37 | 14,99 | 14,36 | 14,54 | 0,90% | 140.907,00 |
| 10.09.2025 | 14,43 | 14,69 | 14,29 | 14,41 | 0,07% | 74.529,00 |
| 09.09.2025 | 14,91 | 14,97 | 14,06 | 14,40 | -4,06% | 95.600,00 |
| 08.09.2025 | 14,88 | 15,06 | 14,69 | 15,01 | 0,94% | 127.576,00 |
| 05.09.2025 | 14,41 | 14,92 | 14,41 | 14,87 | 4,06% | 107.504,00 |
| 04.09.2025 | 14,26 | 14,31 | 14,00 | 14,29 | 0,78% | 62.758,00 |
| 03.09.2025 | 14,50 | 14,52 | 14,17 | 14,18 | -1,87% | 98.258,00 |
| 02.09.2025 | 14,54 | 14,75 | 14,44 | 14,45 | -1,03% | 117.798,00 |
| 29.08.2025 | 14,55 | 14,66 | 14,44 | 14,60 | 0,14% | 116.999,00 |
| 28.08.2025 | 14,52 | 14,64 | 14,47 | 14,58 | 0,00% | 72.410,00 |
| 27.08.2025 | 14,73 | 14,80 | 14,41 | 14,58 | -0,21% | 134.883,00 |
| 26.08.2025 | 14,37 | 14,70 | 14,22 | 14,61 | 1,81% | 101.857,00 |
| 25.08.2025 | 14,42 | 14,56 | 14,29 | 14,35 | -0,55% | 75.905,00 |
| 22.08.2025 | 14,13 | 14,70 | 14,07 | 14,43 | 3,59% | 151.165,00 |
| 21.08.2025 | 14,09 | 14,13 | 13,87 | 13,93 | -1,21% | 81.277,00 |
| 20.08.2025 | 14,31 | 14,38 | 14,03 | 14,10 | -1,88% | 131.676,00 |
| 19.08.2025 | 14,61 | 14,64 | 14,22 | 14,37 | 0,70% | 67.429,00 |
| 18.08.2025 | 14,83 | 14,83 | 14,13 | 14,27 | -1,25% | 95.200,00 |
| 15.08.2025 | 14,49 | 15,08 | 14,30 | 14,45 | -0,14% | 78.936,00 |
| 14.08.2025 | 14,43 | 14,85 | 14,32 | 14,47 | -3,15% | 116.553,00 |
| 13.08.2025 | 14,23 | 15,14 | 13,93 | 14,94 | 6,41% | 158.315,00 |
| 12.08.2025 | 14,40 | 14,50 | 13,88 | 14,04 | 2,63% | 285.966,00 |
| 11.08.2025 | 13,58 | 13,74 | 13,10 | 13,68 | 0,00% | 207.383,00 |
| 08.08.2025 | 14,24 | 14,60 | 13,67 | 13,68 | -3,93% | 317.689,00 |
| 07.08.2025 | 14,68 | 15,13 | 13,58 | 14,24 | -2,86% | 300.573,00 |
| 06.08.2025 | 13,33 | 14,72 | 12,10 | 14,66 | -12,32% | 488.705,00 |
| 05.08.2025 | 16,55 | 16,91 | 16,44 | 16,72 | 1,64% | 149.778,00 |
| 04.08.2025 | 16,40 | 16,75 | 16,37 | 16,45 | 0,30% | 104.169,00 |
| 01.08.2025 | 16,59 | 16,73 | 16,16 | 16,40 | -2,21% | 110.629,00 |
| 31.07.2025 | 17,14 | 17,40 | 16,36 | 16,77 | 1,27% | 117.641,00 |
| 30.07.2025 | 17,29 | 17,62 | 16,46 | 16,56 | -4,06% | 132.759,00 |
| 29.07.2025 | 16,85 | 17,58 | 16,69 | 17,26 | 3,54% | 260.136,00 |
| 28.07.2025 | 16,15 | 16,67 | 16,01 | 16,67 | 3,54% | 133.458,00 |
| 25.07.2025 | 16,00 | 16,13 | 15,63 | 16,10 | 2,16% | 57.179,00 |
| 24.07.2025 | 15,75 | 15,99 | 15,67 | 15,76 | 0,13% | 98.132,00 |
| 23.07.2025 | 15,53 | 15,86 | 15,52 | 15,74 | 1,42% | 85.820,00 |
| 22.07.2025 | 15,12 | 15,69 | 15,12 | 15,52 | 1,24% | 70.445,00 |
| 21.07.2025 | 15,94 | 15,94 | 15,30 | 15,33 | 0,20% | 69.023,00 |
| 18.07.2025 | 15,87 | 16,08 | 15,27 | 15,30 | -3,41% | 72.711,00 |
| 17.07.2025 | 15,89 | 16,02 | 15,65 | 15,84 | 0,64% | 77.059,00 |
| 16.07.2025 | 16,03 | 16,13 | 15,55 | 15,74 | -2,24% | 100.833,00 |
| 15.07.2025 | 16,30 | 16,78 | 16,03 | 16,10 | -0,19% | 141.055,00 |
| 14.07.2025 | 16,55 | 16,55 | 15,93 | 16,13 | -0,31% | 98.588,00 |
| 11.07.2025 | 16,27 | 16,34 | 16,00 | 16,18 | -1,94% | 71.361,00 |
| 10.07.2025 | 16,39 | 16,66 | 16,30 | 16,50 | 0,36% | 63.286,00 |
| 09.07.2025 | 16,22 | 16,48 | 15,74 | 16,44 | 1,42% | 51.913,00 |
| 08.07.2025 | 16,49 | 16,63 | 16,20 | 16,21 | -0,12% | 84.728,00 |
| 07.07.2025 | 16,93 | 17,01 | 16,21 | 16,23 | -3,39% | 82.456,00 |
| 03.07.2025 | 16,92 | 17,15 | 16,77 | 16,80 | 0,30% | 63.410,00 |
| 02.07.2025 | 16,63 | 17,00 | 16,26 | 16,75 | 3,01% | 157.760,00 |
| 01.07.2025 | 15,85 | 16,59 | 15,42 | 16,26 | 1,88% | 106.011,00 |
| 30.06.2025 | 16,19 | 16,43 | 15,85 | 15,96 | -1,42% | 99.618,00 |
| 27.06.2025 | 15,95 | 16,41 | 15,86 | 16,19 | 2,40% | 321.684,00 |
| 26.06.2025 | 15,56 | 15,87 | 15,49 | 15,81 | 2,00% | 125.972,00 |
| 25.06.2025 | 16,45 | 16,57 | 15,49 | 15,50 | -5,72% | 148.136,00 |
| 24.06.2025 | 16,23 | 16,72 | 16,22 | 16,44 | 1,23% | 167.615,00 |
| 23.06.2025 | 15,90 | 16,27 | 15,62 | 16,24 | 1,63% | 145.695,00 |
| 20.06.2025 | 16,04 | 16,10 | 15,61 | 15,98 | 0,38% | 157.733,00 |
| 18.06.2025 | 15,77 | 16,30 | 15,49 | 15,92 | 1,47% | 220.741,00 |
| 17.06.2025 | 15,25 | 16,57 | 15,20 | 15,69 | 4,81% | 240.568,00 |
| 16.06.2025 | 14,70 | 15,04 | 14,61 | 14,97 | 2,60% | 91.622,00 |
| 13.06.2025 | 14,59 | 14,65 | 14,31 | 14,59 | -1,08% | 92.526,00 |
| 12.06.2025 | 14,67 | 15,12 | 14,62 | 14,75 | -1,01% | 112.133,00 |
| 11.06.2025 | 15,00 | 15,00 | 14,52 | 14,90 | 0,27% | 153.520,00 |
| 10.06.2025 | 14,92 | 15,13 | 14,81 | 14,86 | -0,34% | 82.743,00 |
| 09.06.2025 | 15,04 | 15,39 | 14,90 | 14,91 | -0,60% | 63.527,00 |
| 06.06.2025 | 15,20 | 15,41 | 14,96 | 15,00 | -0,13% | 90.327,00 |
| 05.06.2025 | 15,47 | 15,74 | 14,96 | 15,02 | -3,90% | 99.315,00 |
| 04.06.2025 | 16,06 | 16,11 | 15,47 | 15,63 | -1,88% | 125.808,00 |
| 03.06.2025 | 15,74 | 16,06 | 15,60 | 15,93 | 2,18% | 131.957,00 |
| 02.06.2025 | 15,62 | 15,87 | 15,35 | 15,59 | -1,08% | 132.318,00 |
| 30.05.2025 | 15,99 | 16,16 | 15,75 | 15,76 | -1,07% | 113.457,00 |
| 29.05.2025 | 15,88 | 16,11 | 15,60 | 15,93 | 1,08% | 103.731,00 |
| 28.05.2025 | 16,09 | 16,10 | 15,63 | 15,76 | -1,13% | 143.443,00 |
| 27.05.2025 | 16,04 | 16,04 | 15,48 | 15,94 | 5,15% | 74.217,00 |
| 23.05.2025 | 14,91 | 15,28 | 14,91 | 15,16 | -0,13% | 114.917,00 |
| 22.05.2025 | 15,46 | 15,54 | 15,12 | 15,18 | -2,00% | 109.991,00 |