16,842$
-0,05%
Echtzeit-Aktienkurs Mayville Engineering Co. Inc.
Bid:
Ask:
Aktienkurse zur Mayville Engineering Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 17,00 | 17,28 | 16,80 | 16,85 | -1,81% | 672.742,00 |
| 25.09.2026 | 16,87 | 17,46 | 16,62 | 17,16 | 2,33% | 583.668,00 |
| 24.09.2026 | 17,22 | 17,82 | 16,58 | 16,77 | -3,90% | 359.403,00 |
| 23.09.2026 | 17,19 | 17,73 | 16,89 | 17,45 | 0,63% | 567.160,00 |
| 22.09.2026 | 17,33 | 17,48 | 16,72 | 17,34 | 1,58% | 722.642,00 |
| 21.09.2026 | 17,75 | 17,75 | 16,90 | 17,07 | -0,76% | 497.265,00 |
| 18.09.2026 | 17,48 | 18,58 | 16,82 | 17,20 | -1,38% | 1.770.361,00 |
| 17.09.2026 | 17,89 | 18,81 | 17,38 | 17,44 | 0,69% | 476.096,00 |
| 16.09.2026 | 17,38 | 17,71 | 16,84 | 17,32 | 1,05% | 467.038,00 |
| 15.09.2026 | 18,18 | 18,45 | 16,98 | 17,14 | -5,25% | 554.292,00 |
| 14.09.2026 | 18,93 | 19,67 | 18,04 | 18,09 | -5,29% | 412.183,00 |
| 11.09.2026 | 19,29 | 19,59 | 18,99 | 19,10 | 1,06% | 266.054,00 |
| 10.09.2026 | 19,37 | 19,71 | 18,60 | 18,90 | -3,91% | 329.007,00 |
| 09.09.2026 | 19,72 | 20,05 | 19,49 | 19,67 | -0,96% | 367.547,00 |
| 08.09.2026 | 19,75 | 20,46 | 19,70 | 19,86 | 1,02% | 445.389,00 |
| 04.09.2026 | 19,11 | 20,13 | 18,85 | 19,66 | 1,18% | 323.526,00 |
| 03.09.2026 | 19,75 | 19,75 | 18,71 | 19,43 | 1,04% | 260.650,00 |
| 02.09.2026 | 19,18 | 19,58 | 18,89 | 19,23 | 0,16% | 292.734,00 |
| 01.09.2026 | 19,11 | 19,86 | 19,01 | 19,20 | -0,83% | 528.356,00 |
| 31.08.2026 | 19,34 | 19,40 | 18,77 | 19,36 | 0,21% | 553.960,00 |
| 28.08.2026 | 20,31 | 20,34 | 19,15 | 19,32 | -5,01% | 441.118,00 |
| 27.08.2026 | 20,93 | 21,05 | 20,22 | 20,34 | -1,60% | 414.918,00 |
| 26.08.2026 | 20,56 | 20,88 | 20,04 | 20,67 | 0,83% | 642.836,00 |
| 25.08.2026 | 21,68 | 22,01 | 20,38 | 20,50 | -3,12% | 551.525,00 |
| 24.08.2026 | 21,64 | 21,64 | 20,94 | 21,16 | -2,62% | 441.986,00 |
| 21.08.2026 | 22,92 | 23,20 | 21,49 | 21,73 | -4,06% | 875.457,00 |
| 20.08.2026 | 22,60 | 22,78 | 21,91 | 22,65 | 0,27% | 467.043,00 |
| 19.08.2026 | 23,48 | 23,54 | 22,05 | 22,59 | -2,96% | 853.003,00 |
| 18.08.2026 | 24,52 | 24,61 | 22,88 | 23,28 | -4,98% | 520.124,00 |
| 17.08.2026 | 24,09 | 25,09 | 23,74 | 24,50 | 1,70% | 343.679,00 |
| 14.08.2026 | 23,36 | 24,16 | 23,11 | 24,09 | 2,95% | 291.180,00 |
| 13.08.2026 | 23,73 | 23,78 | 23,15 | 23,40 | 0,09% | 377.233,00 |
| 12.08.2026 | 23,14 | 24,68 | 23,07 | 23,38 | 3,91% | 575.436,00 |
| 11.08.2026 | 22,96 | 23,47 | 22,49 | 22,50 | -1,70% | 616.783,00 |
| 10.08.2026 | 23,95 | 24,17 | 22,70 | 22,89 | -5,33% | 1.011.657,00 |
| 07.08.2026 | 25,02 | 25,09 | 23,78 | 24,18 | -2,62% | 783.845,00 |
| 06.08.2026 | 25,09 | 26,54 | 24,67 | 24,83 | -2,63% | 610.840,00 |
| 05.08.2026 | 28,55 | 28,63 | 25,20 | 25,50 | -8,04% | 1.438.027,00 |
| 04.08.2026 | 26,56 | 28,70 | 26,38 | 27,73 | 4,44% | 979.279,00 |
| 03.08.2026 | 25,64 | 26,66 | 25,06 | 26,55 | 3,43% | 840.385,00 |
| 31.07.2026 | 26,46 | 26,51 | 24,85 | 25,67 | -0,85% | 599.573,00 |
| 30.07.2026 | 26,00 | 26,22 | 25,22 | 25,89 | 1,93% | 585.748,00 |
| 29.07.2026 | 27,67 | 28,19 | 25,03 | 25,40 | -8,67% | 821.500,00 |
| 28.07.2026 | 29,02 | 29,74 | 26,30 | 27,81 | -5,57% | 773.550,00 |
| 27.07.2026 | 30,32 | 31,01 | 28,83 | 29,45 | -2,77% | 607.289,00 |
| 24.07.2026 | 30,75 | 31,01 | 29,64 | 30,29 | -0,39% | 417.381,00 |
| 23.07.2026 | 29,93 | 31,32 | 29,22 | 30,41 | 1,03% | 605.627,00 |
| 22.07.2026 | 30,56 | 31,37 | 29,51 | 30,10 | 0,03% | 477.262,00 |
| 21.07.2026 | 29,78 | 30,40 | 29,37 | 30,09 | 3,40% | 270.348,00 |
| 20.07.2026 | 30,91 | 31,11 | 28,33 | 29,10 | -5,89% | 769.204,00 |
| 17.07.2026 | 31,18 | 32,03 | 28,52 | 30,92 | -4,86% | 1.154.523,00 |
| 16.07.2026 | 33,56 | 35,02 | 32,48 | 32,50 | -4,21% | 443.822,00 |
| 15.07.2026 | 34,65 | 35,26 | 33,07 | 33,93 | -1,62% | 352.138,00 |
| 14.07.2026 | 33,82 | 35,39 | 33,32 | 34,49 | 5,06% | 486.754,00 |
| 13.07.2026 | 34,39 | 34,76 | 32,72 | 32,83 | -2,64% | 369.434,00 |
| 10.07.2026 | 33,42 | 34,18 | 32,32 | 33,72 | 0,60% | 216.482,00 |
| 09.07.2026 | 33,46 | 34,24 | 33,03 | 33,52 | 2,92% | 316.122,00 |
| 08.07.2026 | 32,55 | 33,44 | 31,44 | 32,57 | -1,54% | 331.603,00 |
| 07.07.2026 | 34,00 | 34,17 | 32,17 | 33,08 | -3,87% | 495.787,00 |
| 06.07.2026 | 33,67 | 34,84 | 33,66 | 34,41 | 2,56% | 419.885,00 |
| 02.07.2026 | 35,21 | 35,70 | 33,00 | 33,55 | -4,71% | 635.785,00 |
| 01.07.2026 | 37,00 | 37,27 | 34,96 | 35,21 | -6,01% | 674.385,00 |
| 30.06.2026 | 37,70 | 38,76 | 37,18 | 37,46 | -0,21% | 719.772,00 |
| 29.06.2026 | 37,10 | 37,58 | 35,50 | 37,54 | 1,46% | 619.343,00 |
| 26.06.2026 | 35,25 | 37,02 | 34,15 | 37,00 | 4,85% | 1.348.193,00 |
| 25.06.2026 | 34,71 | 35,47 | 34,24 | 35,29 | 2,62% | 544.942,00 |
| 24.06.2026 | 34,18 | 34,64 | 33,49 | 34,39 | 0,67% | 437.705,00 |
| 23.06.2026 | 34,12 | 34,71 | 33,57 | 34,16 | -1,58% | 309.931,00 |
| 22.06.2026 | 35,61 | 35,99 | 34,28 | 34,71 | -2,72% | 343.614,00 |
| 19.06.2026 | 35,65 | 35,68 | 35,65 | 35,68 | 0,00% | - |
| 18.06.2026 | 34,23 | 35,77 | 33,45 | 35,68 | 6,48% | 637.158,00 |
| 17.06.2026 | 35,20 | 35,75 | 33,06 | 33,51 | -4,58% | 570.172,00 |
| 16.06.2026 | 34,85 | 35,30 | 34,33 | 35,12 | 1,09% | 377.949,00 |
| 15.06.2026 | 35,96 | 36,00 | 33,78 | 34,74 | -2,09% | 781.478,00 |
| 12.06.2026 | 35,27 | 36,50 | 35,00 | 35,48 | 0,68% | 546.962,00 |
| 11.06.2026 | 34,44 | 36,24 | 34,17 | 35,24 | 4,14% | 611.561,00 |
| 10.06.2026 | 34,50 | 34,86 | 33,38 | 33,84 | -2,59% | 866.046,00 |
| 09.06.2026 | 33,62 | 35,23 | 32,80 | 34,74 | 3,39% | 760.322,00 |
| 08.06.2026 | 33,28 | 35,05 | 32,76 | 33,60 | 1,05% | 1.000.968,00 |
| 05.06.2026 | 32,45 | 33,37 | 31,34 | 33,25 | 1,74% | 820.971,00 |
| 04.06.2026 | 32,00 | 32,99 | 30,06 | 32,68 | 0,40% | 992.629,00 |
| 03.06.2026 | 31,42 | 33,50 | 30,10 | 32,55 | 0,68% | 1.220.343,00 |
| 02.06.2026 | 30,98 | 32,50 | 30,09 | 32,33 | 4,70% | 988.131,00 |
| 01.06.2026 | 27,18 | 31,00 | 26,85 | 30,88 | 15,01% | 956.959,00 |
| 29.05.2026 | 26,04 | 26,91 | 25,77 | 26,85 | 2,83% | 271.453,00 |
| 28.05.2026 | 26,82 | 27,50 | 26,07 | 26,11 | -3,76% | 332.974,00 |
| 27.05.2026 | 26,88 | 27,30 | 26,31 | 27,13 | 1,80% | 474.350,00 |
| 26.05.2026 | 25,76 | 26,69 | 25,31 | 26,65 | 4,72% | 471.309,00 |
| 22.05.2026 | 23,41 | 25,52 | 23,27 | 25,45 | 10,03% | 763.813,00 |
| 21.05.2026 | 23,98 | 24,06 | 22,33 | 23,13 | -3,42% | 433.485,00 |
| 20.05.2026 | 22,14 | 23,95 | 21,00 | 23,95 | 1,70% | 2.487.631,00 |
| 19.05.2026 | 24,55 | 24,98 | 23,16 | 23,55 | -5,50% | 211.490,00 |
| 18.05.2026 | 25,36 | 25,81 | 24,78 | 24,92 | -1,46% | 229.664,00 |
| 15.05.2026 | 25,14 | 25,95 | 24,63 | 25,29 | -0,39% | 342.022,00 |
| 14.05.2026 | 26,01 | 26,70 | 25,10 | 25,39 | -1,01% | 300.341,00 |
| 13.05.2026 | 26,73 | 26,73 | 25,20 | 25,65 | -3,39% | 574.384,00 |
| 12.05.2026 | 26,63 | 27,38 | 26,01 | 26,55 | -2,60% | 516.892,00 |
| 11.05.2026 | 27,94 | 28,15 | 26,33 | 27,26 | 0,22% | 352.289,00 |
| 08.05.2026 | 26,00 | 27,20 | 25,72 | 27,20 | 4,66% | 304.798,00 |
| 07.05.2026 | 24,00 | 26,80 | 23,76 | 25,99 | 11,31% | 436.687,00 |