Mayville Engineering Company
[ISIN: US5786051079]
Aktienkurse
21,119$ -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 21,28 21,28 20,87 21,13 -0,47% 37.331,00
16.10.2024 21,17 21,37 20,97 21,23 1,24% 75.584,00
15.10.2024 21,20 21,63 20,96 20,97 -0,38% 64.324,00
14.10.2024 21,09 21,32 20,98 21,05 0,24% 53.634,00
11.10.2024 19,79 21,14 19,79 21,00 5,74% 136.008,00
10.10.2024 20,00 20,09 19,54 19,86 -1,44% 73.614,00
09.10.2024 19,96 20,46 19,82 20,15 0,45% 120.858,00
08.10.2024 20,37 20,41 19,87 20,06 -0,30% 77.387,00
07.10.2024 20,05 20,18 19,76 20,12 0,35% 122.106,00
04.10.2024 20,27 20,33 19,95 20,05 0,50% 51.557,00
03.10.2024 20,31 20,64 19,89 19,95 -2,40% 105.028,00
02.10.2024 20,93 21,07 19,96 20,44 -2,81% 141.368,00
01.10.2024 21,19 21,51 20,68 21,03 -0,24% 113.310,00
30.09.2024 21,59 21,59 20,66 21,08 -1,77% 142.073,00
27.09.2024 20,24 22,07 20,24 21,46 6,03% 407.773,00
26.09.2024 19,78 20,44 19,68 20,24 3,00% 115.433,00
25.09.2024 20,14 20,14 19,43 19,65 -2,53% 79.397,00
24.09.2024 19,89 20,33 19,79 20,16 2,02% 80.218,00
23.09.2024 19,67 20,16 19,45 19,76 -0,90% 59.709,00
20.09.2024 20,14 20,34 19,94 19,94 -1,92% 176.234,00
19.09.2024 20,04 20,47 19,61 20,33 4,26% 122.697,00
18.09.2024 19,39 20,17 19,34 19,50 -0,31% 114.723,00
17.09.2024 19,50 19,92 19,23 19,56 0,77% 72.455,00
16.09.2024 19,28 19,60 19,21 19,41 0,99% 60.713,00
13.09.2024 18,95 19,53 18,63 19,22 2,78% 102.334,00
12.09.2024 18,94 18,99 18,58 18,70 0,05% 64.117,00
11.09.2024 18,54 18,70 18,25 18,69 0,48% 101.274,00
10.09.2024 18,75 18,84 18,41 18,60 -0,27% 79.053,00
09.09.2024 18,39 19,06 18,39 18,65 1,52% 76.756,00
06.09.2024 18,47 18,50 18,25 18,37 -1,08% 75.408,00
05.09.2024 18,47 18,79 18,37 18,57 0,92% 98.547,00
04.09.2024 19,42 19,43 18,39 18,40 -5,20% 140.100,00
03.09.2024 19,09 19,47 18,71 19,41 0,52% 161.515,00
30.08.2024 19,39 19,41 18,93 19,31 -0,52% 64.303,00
29.08.2024 19,53 19,71 19,08 19,41 0,78% 131.238,00
28.08.2024 19,28 19,46 18,91 19,26 -0,82% 77.005,00
27.08.2024 19,55 19,67 19,34 19,42 -1,92% 91.129,00
26.08.2024 19,38 19,94 19,38 19,80 1,96% 116.475,00
23.08.2024 18,95 19,59 18,88 19,42 2,43% 138.201,00
22.08.2024 19,18 19,20 18,76 18,96 -0,99% 72.309,00
21.08.2024 19,41 19,41 18,98 19,15 0,00% 116.376,00
20.08.2024 19,42 19,42 18,78 19,15 -1,08% 116.019,00
19.08.2024 19,50 19,63 19,08 19,36 -0,82% 104.628,00
16.08.2024 19,28 19,74 19,03 19,52 0,51% 167.390,00
15.08.2024 19,26 19,67 18,87 19,42 3,19% 118.316,00
14.08.2024 19,40 19,40 18,64 18,82 -2,03% 172.363,00
13.08.2024 18,71 19,33 18,51 19,21 4,06% 91.390,00
12.08.2024 18,85 18,85 18,26 18,46 -2,12% 69.271,00
09.08.2024 18,84 19,42 18,70 18,86 0,00% 125.715,00
08.08.2024 18,85 19,17 18,70 18,86 1,89% 95.129,00
07.08.2024 17,26 18,58 16,59 18,51 10,51% 176.681,00
06.08.2024 16,72 17,20 16,66 16,75 0,36% 52.438,00
05.08.2024 16,57 16,90 15,90 16,69 -4,95% 126.218,00
02.08.2024 18,28 18,46 17,55 17,56 -6,74% 85.056,00
01.08.2024 19,14 19,29 18,42 18,83 -1,47% 124.256,00
31.07.2024 19,17 19,46 18,69 19,11 0,74% 181.332,00
30.07.2024 19,39 19,40 18,84 18,97 -2,01% 98.540,00
29.07.2024 19,40 19,46 18,88 19,36 1,79% 176.936,00
26.07.2024 19,28 19,37 18,88 19,02 -0,26% 149.707,00
25.07.2024 18,76 19,24 18,65 19,07 2,09% 96.136,00
24.07.2024 19,03 19,50 18,43 18,68 -1,74% 158.014,00
23.07.2024 18,70 19,48 18,58 19,01 1,44% 107.626,00
22.07.2024 19,03 19,28 18,48 18,74 0,59% 192.312,00
19.07.2024 18,67 19,14 18,38 18,63 0,54% 79.643,00
18.07.2024 18,15 18,55 17,94 18,53 1,76% 180.420,00
17.07.2024 18,51 18,70 18,12 18,21 -2,62% 161.468,00
16.07.2024 18,40 18,76 18,16 18,70 2,30% 221.264,00
15.07.2024 17,51 18,39 17,51 18,28 4,88% 118.016,00
12.07.2024 17,76 17,98 17,40 17,43 0,46% 116.206,00
11.07.2024 16,85 17,62 16,64 17,35 5,34% 234.624,00
10.07.2024 16,48 16,58 16,07 16,47 0,73% 83.879,00
09.07.2024 16,49 16,57 16,11 16,35 -0,85% 75.388,00
08.07.2024 16,25 16,53 16,25 16,49 1,48% 45.838,00
05.07.2024 16,27 16,27 15,98 16,25 -0,85% 81.099,00
03.07.2024 16,15 16,51 16,15 16,39 1,42% 37.855,00
02.07.2024 16,23 16,33 16,11 16,16 -0,06% 35.481,00
01.07.2024 16,64 16,70 16,07 16,17 -2,94% 87.421,00
28.06.2024 16,70 16,92 16,45 16,66 0,66% 679.585,00
27.06.2024 16,35 16,70 16,21 16,55 1,29% 65.648,00
26.06.2024 16,54 16,70 16,21 16,34 -2,21% 84.889,00
25.06.2024 16,86 16,86 16,48 16,71 -1,01% 73.157,00
24.06.2024 15,82 16,89 15,79 16,88 7,11% 136.714,00
21.06.2024 16,21 16,25 15,73 15,76 -3,13% 138.508,00
20.06.2024 16,66 16,75 16,17 16,27 -2,28% 95.187,00
18.06.2024 16,88 16,95 16,60 16,65 -2,00% 68.448,00
17.06.2024 16,40 17,00 16,40 16,99 3,28% 78.769,00
14.06.2024 16,63 16,63 16,18 16,45 -0,24% 67.947,00
13.06.2024 16,66 16,66 16,33 16,49 -1,26% 65.973,00
12.06.2024 17,00 17,00 16,64 16,70 -1,01% 147.942,00
11.06.2024 16,75 17,00 16,62 16,87 0,00% 94.663,00
10.06.2024 16,39 16,87 16,38 16,87 2,80% 120.375,00
07.06.2024 16,22 16,49 16,09 16,41 1,17% 76.247,00
06.06.2024 15,91 16,26 15,91 16,22 2,46% 76.754,00
05.06.2024 15,82 16,00 15,64 15,83 0,32% 120.965,00
04.06.2024 15,79 15,85 15,49 15,78 -0,57% 65.750,00
03.06.2024 16,10 16,10 15,41 15,87 -0,94% 130.186,00
31.05.2024 16,08 16,08 15,78 16,02 0,31% 34.668,00
30.05.2024 16,15 16,15 15,86 15,97 -0,06% 92.102,00
29.05.2024 15,78 16,26 15,75 15,98 -0,31% 80.444,00
28.05.2024 15,59 16,05 15,44 16,03 4,16% 81.480,00