156,234$
1,68%
Echtzeit-Aktienkurs Modine Manufacturing Co.
Bid:
Ask:
Aktienkurse zur Modine Manufacturing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 146,15 | 153,96 | 143,00 | 153,65 | 2,67% | 600.610,00 |
| 13.10.2025 | 150,45 | 151,20 | 148,04 | 149,65 | 3,04% | 607.723,00 |
| 10.10.2025 | 150,24 | 157,02 | 144,91 | 145,23 | -2,57% | 1.091.064,00 |
| 09.10.2025 | 152,00 | 154,00 | 148,93 | 149,06 | -3,55% | 615.947,00 |
| 08.10.2025 | 150,96 | 156,75 | 150,96 | 154,54 | 3,15% | 855.512,00 |
| 07.10.2025 | 153,91 | 155,33 | 145,87 | 149,82 | -2,66% | 786.726,00 |
| 06.10.2025 | 150,35 | 154,95 | 149,61 | 153,92 | 4,73% | 753.622,00 |
| 03.10.2025 | 148,04 | 148,39 | 144,54 | 146,96 | -0,58% | - |
| 02.10.2025 | 149,50 | 150,03 | 143,77 | 147,82 | -0,03% | 663.738,00 |
| 01.10.2025 | 140,56 | 149,57 | 139,95 | 147,87 | 4,02% | 617.684,00 |
| 30.09.2025 | 141,82 | 144,46 | 139,11 | 142,16 | 0,69% | 562.304,00 |
| 29.09.2025 | 140,30 | 145,05 | 140,30 | 141,19 | 1,83% | 911.373,00 |
| 26.09.2025 | 135,75 | 138,83 | 135,70 | 138,65 | 2,01% | 700.232,00 |
| 25.09.2025 | 136,88 | 138,96 | 134,04 | 135,92 | -3,79% | 779.350,00 |
| 24.09.2025 | 145,50 | 146,58 | 138,45 | 141,28 | -3,33% | 988.154,00 |
| 23.09.2025 | 151,44 | 154,13 | 141,18 | 146,14 | -3,37% | 1.314.333,00 |
| 22.09.2025 | 154,21 | 154,94 | 149,40 | 151,23 | -2,40% | 1.118.179,00 |
| 19.09.2025 | 158,00 | 159,29 | 152,25 | 154,95 | -2,28% | 1.312.660,00 |
| 18.09.2025 | 155,12 | 159,54 | 154,89 | 158,57 | 3,99% | 921.802,00 |
| 17.09.2025 | 152,93 | 155,55 | 151,25 | 152,48 | -0,55% | 736.289,00 |
| 16.09.2025 | 152,43 | 153,89 | 150,52 | 153,33 | 0,61% | 476.093,00 |
| 15.09.2025 | 150,75 | 155,73 | 150,22 | 152,40 | 1,82% | 859.623,00 |
| 12.09.2025 | 146,90 | 150,69 | 145,59 | 149,68 | 1,93% | 661.306,00 |
| 11.09.2025 | 151,50 | 153,89 | 146,55 | 146,85 | -3,07% | 948.547,00 |
| 10.09.2025 | 143,26 | 154,00 | 143,00 | 151,50 | 9,37% | 1.726.207,00 |
| 09.09.2025 | 138,79 | 140,83 | 135,83 | 138,52 | -0,09% | 436.295,00 |
| 08.09.2025 | 136,49 | 139,28 | 135,00 | 138,65 | 2,56% | 555.101,00 |
| 05.09.2025 | 136,45 | 138,29 | 129,00 | 135,19 | -0,59% | 839.147,00 |
| 04.09.2025 | 134,72 | 136,36 | 133,70 | 135,99 | 1,65% | 583.758,00 |
| 03.09.2025 | 133,01 | 134,49 | 132,20 | 133,78 | -0,13% | 531.148,00 |
| 02.09.2025 | 131,25 | 135,79 | 130,09 | 133,95 | -1,60% | 794.940,00 |
| 29.08.2025 | 140,51 | 141,20 | 134,55 | 136,13 | -4,42% | 655.445,00 |
| 28.08.2025 | 141,88 | 144,93 | 141,48 | 142,43 | 1,43% | 649.167,00 |
| 27.08.2025 | 140,60 | 142,77 | 139,64 | 140,42 | -0,77% | 427.575,00 |
| 26.08.2025 | 138,33 | 144,45 | 138,13 | 141,51 | 2,45% | 811.559,00 |
| 25.08.2025 | 137,65 | 140,99 | 137,65 | 138,12 | -1,60% | 533.471,00 |
| 22.08.2025 | 135,13 | 142,89 | 134,87 | 140,37 | 4,06% | 773.133,00 |
| 21.08.2025 | 135,00 | 135,80 | 133,90 | 134,89 | -0,03% | 388.165,00 |
| 20.08.2025 | 135,84 | 136,16 | 131,50 | 134,93 | -1,55% | 659.539,00 |
| 19.08.2025 | 138,87 | 139,50 | 134,33 | 137,05 | -1,74% | 655.325,00 |
| 18.08.2025 | 137,88 | 141,57 | 137,24 | 139,47 | 0,54% | 410.658,00 |
| 15.08.2025 | 138,92 | 139,65 | 136,21 | 138,72 | -0,57% | 720.151,00 |
| 14.08.2025 | 139,02 | 140,75 | 137,42 | 139,51 | -1,56% | 741.293,00 |
| 13.08.2025 | 143,80 | 145,30 | 138,22 | 141,72 | -0,28% | 922.997,00 |
| 12.08.2025 | 136,69 | 142,78 | 136,20 | 142,12 | 6,01% | 1.002.905,00 |
| 11.08.2025 | 135,83 | 137,17 | 133,00 | 134,06 | -1,57% | 919.619,00 |
| 08.08.2025 | 136,39 | 138,20 | 135,56 | 136,20 | 0,78% | 680.547,00 |
| 07.08.2025 | 137,92 | 138,86 | 133,79 | 135,15 | -1,05% | 1.261.947,00 |
| 06.08.2025 | 140,66 | 141,36 | 134,68 | 136,59 | -2,79% | 861.656,00 |
| 05.08.2025 | 137,63 | 143,26 | 136,95 | 140,51 | 1,42% | 1.755.749,00 |
| 04.08.2025 | 135,17 | 138,55 | 132,71 | 138,54 | 3,62% | 899.961,00 |
| 01.08.2025 | 130,00 | 136,06 | 127,97 | 133,70 | -0,64% | 1.996.166,00 |
| 31.07.2025 | 125,00 | 139,12 | 123,87 | 134,56 | 18,43% | 4.508.237,00 |
| 30.07.2025 | 112,21 | 114,07 | 108,32 | 113,62 | 1,49% | 2.625.391,00 |
| 29.07.2025 | 107,51 | 115,00 | 107,27 | 111,95 | 6,10% | 2.821.122,00 |
| 28.07.2025 | 104,78 | 105,60 | 102,93 | 105,51 | 1,74% | 975.404,00 |
| 25.07.2025 | 99,60 | 103,79 | 98,90 | 103,71 | 5,97% | 1.437.453,00 |
| 24.07.2025 | 98,74 | 98,74 | 96,45 | 97,87 | -0,94% | 690.906,00 |
| 23.07.2025 | 94,55 | 99,50 | 94,55 | 98,80 | 5,30% | 704.566,00 |
| 22.07.2025 | 93,59 | 94,51 | 90,41 | 93,83 | 0,13% | 893.883,00 |
| 21.07.2025 | 97,91 | 98,76 | 93,70 | 93,71 | -4,14% | 872.374,00 |
| 18.07.2025 | 98,56 | 99,41 | 96,67 | 97,76 | 0,30% | 1.180.694,00 |
| 17.07.2025 | 91,46 | 97,91 | 90,96 | 97,47 | 6,76% | 1.411.162,00 |
| 16.07.2025 | 90,21 | 92,61 | 88,76 | 91,30 | 1,42% | 889.685,00 |
| 15.07.2025 | 93,21 | 93,21 | 89,21 | 90,02 | -1,87% | 1.019.637,00 |
| 14.07.2025 | 90,99 | 92,30 | 88,48 | 91,74 | -0,18% | 1.200.842,00 |
| 11.07.2025 | 91,73 | 93,01 | 89,65 | 91,91 | -0,80% | 981.892,00 |
| 10.07.2025 | 98,58 | 99,97 | 86,48 | 92,65 | -6,11% | 3.719.253,00 |
| 09.07.2025 | 99,99 | 101,18 | 97,02 | 98,68 | -0,22% | 964.710,00 |
| 08.07.2025 | 102,00 | 102,00 | 97,87 | 98,90 | -1,00% | 1.004.577,00 |
| 07.07.2025 | 102,89 | 103,90 | 98,84 | 99,90 | -4,44% | 700.801,00 |
| 03.07.2025 | 102,32 | 105,54 | 102,26 | 104,54 | 2,27% | 578.701,00 |
| 02.07.2025 | 97,28 | 102,26 | 97,28 | 102,22 | 4,31% | 789.979,00 |
| 01.07.2025 | 97,71 | 99,17 | 93,14 | 98,00 | -0,51% | 1.216.234,00 |
| 30.06.2025 | 101,56 | 101,56 | 97,93 | 98,50 | -2,80% | 1.021.524,00 |
| 27.06.2025 | 102,15 | 102,68 | 99,47 | 101,34 | -0,40% | 1.192.296,00 |
| 26.06.2025 | 102,00 | 103,26 | 99,82 | 101,75 | -0,58% | 907.549,00 |
| 25.06.2025 | 101,13 | 103,74 | 100,30 | 102,34 | 2,41% | 1.151.279,00 |
| 24.06.2025 | 99,00 | 100,28 | 97,75 | 99,93 | 2,84% | 682.211,00 |
| 23.06.2025 | 95,38 | 97,34 | 93,11 | 97,17 | 0,47% | 549.112,00 |
| 20.06.2025 | 97,68 | 98,69 | 95,99 | 96,72 | 0,65% | 931.705,00 |
| 18.06.2025 | 94,22 | 96,95 | 93,93 | 96,10 | 2,20% | 577.315,00 |
| 17.06.2025 | 95,00 | 96,74 | 92,40 | 94,03 | -1,90% | 918.224,00 |
| 16.06.2025 | 96,80 | 97,50 | 95,33 | 95,85 | 2,27% | 584.927,00 |
| 13.06.2025 | 94,66 | 96,18 | 93,57 | 93,72 | -3,45% | 962.220,00 |
| 12.06.2025 | 93,97 | 97,12 | 93,52 | 97,07 | 3,10% | 924.085,00 |
| 11.06.2025 | 92,27 | 94,97 | 92,27 | 94,15 | 2,41% | 682.773,00 |
| 10.06.2025 | 91,74 | 92,58 | 89,53 | 91,93 | 1,37% | 887.201,00 |
| 09.06.2025 | 94,10 | 94,38 | 90,69 | 90,69 | -3,13% | 816.222,00 |
| 06.06.2025 | 94,04 | 95,55 | 92,16 | 93,62 | 1,46% | 838.087,00 |
| 05.06.2025 | 91,99 | 92,66 | 89,50 | 92,27 | 0,67% | 838.438,00 |
| 04.06.2025 | 92,58 | 93,25 | 91,00 | 91,66 | -1,21% | 521.878,00 |
| 03.06.2025 | 89,26 | 93,03 | 89,14 | 92,78 | 4,49% | 859.498,00 |
| 02.06.2025 | 90,20 | 91,21 | 87,97 | 88,79 | -2,21% | 664.473,00 |
| 30.05.2025 | 90,68 | 91,49 | 89,17 | 90,80 | -0,75% | 770.405,00 |
| 29.05.2025 | 93,59 | 93,76 | 90,22 | 91,49 | 0,75% | 933.393,00 |
| 28.05.2025 | 92,48 | 92,78 | 89,21 | 90,81 | -1,77% | 706.605,00 |
| 27.05.2025 | 93,00 | 93,00 | 90,56 | 92,45 | 2,94% | 1.038.801,00 |
| 23.05.2025 | 88,33 | 91,05 | 87,77 | 89,81 | -0,60% | 1.132.268,00 |
| 22.05.2025 | 93,06 | 95,40 | 90,28 | 90,35 | -3,12% | 1.404.182,00 |