109,669$
-0,09%
Echtzeit-Aktienkurs Modine Manufacturing Co.
Bid:
Ask:
Aktienkurse zur Modine Manufacturing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 110,78 | 113,75 | 109,24 | 109,77 | -1,67% | 735.060,00 |
| 01.11.2024 | 118,55 | 119,00 | 111,55 | 111,63 | -5,21% | 982.902,00 |
| 31.10.2024 | 118,80 | 119,37 | 115,54 | 117,77 | -2,58% | 820.517,00 |
| 30.10.2024 | 124,72 | 129,99 | 114,08 | 120,89 | -7,23% | 1.912.777,00 |
| 29.10.2024 | 129,80 | 131,38 | 128,15 | 130,31 | -0,57% | 740.772,00 |
| 28.10.2024 | 128,21 | 131,73 | 127,56 | 131,06 | 2,99% | 618.503,00 |
| 25.10.2024 | 126,81 | 129,26 | 125,11 | 127,25 | 2,12% | 498.682,00 |
| 24.10.2024 | 129,29 | 129,29 | 122,08 | 124,61 | -2,86% | 728.236,00 |
| 23.10.2024 | 126,14 | 131,41 | 126,14 | 128,28 | -0,38% | 663.467,00 |
| 22.10.2024 | 129,51 | 130,52 | 126,28 | 128,77 | -1,35% | 564.412,00 |
| 21.10.2024 | 133,16 | 133,92 | 129,49 | 130,53 | -1,70% | 482.099,00 |
| 18.10.2024 | 136,47 | 137,00 | 132,50 | 132,79 | -2,02% | 533.496,00 |
| 17.10.2024 | 134,50 | 141,72 | 134,50 | 135,53 | 0,97% | 760.204,00 |
| 16.10.2024 | 131,22 | 135,10 | 130,53 | 134,23 | 3,85% | 486.653,00 |
| 15.10.2024 | 132,33 | 134,09 | 126,59 | 129,25 | -3,02% | 512.277,00 |
| 14.10.2024 | 136,10 | 138,55 | 131,76 | 133,28 | -0,69% | 666.553,00 |
| 11.10.2024 | 130,80 | 134,90 | 128,14 | 134,20 | 2,48% | 589.419,00 |
| 10.10.2024 | 132,02 | 133,17 | 129,50 | 130,95 | -2,28% | 496.018,00 |
| 09.10.2024 | 132,65 | 135,80 | 132,43 | 134,01 | 0,93% | 523.426,00 |
| 08.10.2024 | 134,50 | 137,65 | 132,55 | 132,77 | -0,46% | 453.092,00 |
| 07.10.2024 | 133,40 | 135,05 | 132,11 | 133,38 | -0,74% | 318.733,00 |
| 04.10.2024 | 134,00 | 135,36 | 131,63 | 134,38 | 2,68% | 393.471,00 |
| 03.10.2024 | 130,90 | 134,47 | 129,73 | 130,87 | -0,74% | 377.264,00 |
| 02.10.2024 | 126,48 | 133,67 | 125,01 | 131,84 | 3,36% | 477.653,00 |
| 01.10.2024 | 129,98 | 130,09 | 124,65 | 127,55 | -3,95% | 549.469,00 |
| 30.09.2024 | 130,02 | 134,01 | 128,46 | 132,79 | 0,81% | 758.478,00 |
| 27.09.2024 | 131,30 | 133,41 | 128,49 | 131,72 | 0,80% | 516.295,00 |
| 26.09.2024 | 136,70 | 137,73 | 130,32 | 130,67 | -2,28% | 620.777,00 |
| 25.09.2024 | 133,49 | 138,99 | 132,55 | 133,72 | 0,02% | 857.260,00 |
| 24.09.2024 | 129,34 | 135,18 | 127,38 | 133,69 | 5,14% | 728.070,00 |
| 23.09.2024 | 129,27 | 131,28 | 125,18 | 127,16 | -0,90% | 646.838,00 |
| 20.09.2024 | 127,96 | 130,53 | 125,90 | 128,32 | 0,64% | 1.047.551,00 |
| 19.09.2024 | 123,28 | 127,58 | 120,44 | 127,50 | 9,02% | 981.865,00 |
| 18.09.2024 | 115,64 | 123,30 | 115,42 | 116,95 | 1,32% | 674.999,00 |
| 17.09.2024 | 114,45 | 117,07 | 113,31 | 115,43 | 2,27% | 315.525,00 |
| 16.09.2024 | 110,14 | 114,29 | 109,60 | 112,87 | 1,62% | 375.258,00 |
| 13.09.2024 | 112,60 | 114,79 | 110,23 | 111,07 | 0,23% | 504.619,00 |
| 12.09.2024 | 108,14 | 113,94 | 106,53 | 110,81 | 2,51% | 813.130,00 |
| 11.09.2024 | 97,50 | 112,87 | 96,49 | 108,10 | 14,27% | 1.784.666,00 |
| 10.09.2024 | 98,76 | 99,52 | 94,02 | 94,60 | -3,87% | 723.052,00 |
| 09.09.2024 | 100,31 | 102,45 | 98,36 | 98,41 | 1,05% | 557.941,00 |
| 06.09.2024 | 103,93 | 105,82 | 97,22 | 97,39 | -6,29% | 691.109,00 |
| 05.09.2024 | 105,81 | 106,97 | 103,62 | 103,93 | -2,23% | 391.276,00 |
| 04.09.2024 | 105,90 | 108,98 | 105,36 | 106,30 | -1,86% | 446.270,00 |
| 03.09.2024 | 119,70 | 120,68 | 107,61 | 108,31 | -10,89% | 723.905,00 |
| 30.08.2024 | 118,87 | 121,66 | 117,15 | 121,55 | 4,87% | 720.638,00 |
| 29.08.2024 | 116,10 | 120,00 | 115,61 | 115,90 | 1,20% | 479.225,00 |
| 28.08.2024 | 117,00 | 117,97 | 114,43 | 114,53 | -2,04% | 514.451,00 |
| 27.08.2024 | 115,56 | 118,00 | 114,15 | 116,91 | 0,40% | 442.767,00 |
| 26.08.2024 | 120,11 | 120,17 | 115,40 | 116,44 | -2,50% | 503.256,00 |
| 23.08.2024 | 114,41 | 119,63 | 113,41 | 119,42 | 5,39% | 580.023,00 |
| 22.08.2024 | 112,31 | 115,00 | 111,69 | 113,31 | 1,16% | 580.044,00 |
| 21.08.2024 | 108,75 | 112,51 | 107,44 | 112,01 | 3,60% | 341.959,00 |
| 20.08.2024 | 110,35 | 110,98 | 107,15 | 108,12 | -1,91% | 377.024,00 |
| 19.08.2024 | 109,38 | 110,88 | 107,60 | 110,22 | 0,77% | 392.309,00 |
| 16.08.2024 | 109,18 | 110,12 | 107,35 | 109,38 | -0,41% | 456.354,00 |
| 15.08.2024 | 107,38 | 110,66 | 107,28 | 109,83 | 4,61% | 684.075,00 |
| 14.08.2024 | 104,61 | 106,00 | 102,19 | 104,99 | 0,81% | 475.172,00 |
| 13.08.2024 | 102,48 | 104,77 | 101,88 | 104,15 | 3,05% | 532.679,00 |
| 12.08.2024 | 100,47 | 103,97 | 98,78 | 101,07 | 0,76% | 423.207,00 |
| 09.08.2024 | 100,39 | 101,90 | 99,19 | 100,31 | -0,70% | 618.455,00 |
| 08.08.2024 | 97,68 | 102,28 | 96,00 | 101,02 | 6,39% | 751.819,00 |
| 07.08.2024 | 104,53 | 104,72 | 94,76 | 94,95 | -6,35% | 913.391,00 |
| 06.08.2024 | 99,34 | 101,77 | 95,39 | 101,39 | 3,66% | 982.388,00 |
| 05.08.2024 | 87,31 | 98,37 | 85,34 | 97,81 | -1,00% | 1.256.363,00 |
| 02.08.2024 | 103,71 | 103,90 | 94,58 | 98,80 | -11,68% | 1.612.290,00 |
| 01.08.2024 | 116,82 | 117,88 | 110,57 | 111,86 | -4,93% | 1.197.168,00 |
| 31.07.2024 | 103,00 | 123,92 | 102,44 | 117,66 | 18,94% | 2.357.750,00 |
| 30.07.2024 | 102,93 | 105,49 | 98,00 | 98,92 | -3,30% | 1.216.215,00 |
| 29.07.2024 | 106,50 | 107,67 | 101,54 | 102,30 | -1,78% | 705.807,00 |
| 26.07.2024 | 102,76 | 104,91 | 101,01 | 104,15 | 4,67% | 682.178,00 |
| 25.07.2024 | 100,20 | 102,59 | 96,51 | 99,50 | 0,81% | 1.369.911,00 |
| 24.07.2024 | 115,50 | 116,30 | 98,06 | 98,70 | -16,46% | 1.454.327,00 |
| 23.07.2024 | 114,37 | 120,11 | 113,61 | 118,14 | 3,31% | 720.376,00 |
| 22.07.2024 | 109,05 | 114,48 | 108,12 | 114,36 | 6,71% | 831.595,00 |
| 19.07.2024 | 109,33 | 109,46 | 106,61 | 107,17 | -0,65% | 512.878,00 |
| 18.07.2024 | 108,61 | 111,28 | 104,05 | 107,87 | 1,30% | 608.350,00 |
| 17.07.2024 | 113,77 | 116,58 | 106,38 | 106,49 | -8,22% | 929.924,00 |
| 16.07.2024 | 114,43 | 117,04 | 113,36 | 116,03 | 2,43% | 926.779,00 |
| 15.07.2024 | 108,56 | 113,37 | 106,53 | 113,28 | 5,08% | 829.047,00 |
| 12.07.2024 | 108,21 | 114,74 | 107,37 | 107,80 | -0,64% | 1.245.973,00 |
| 11.07.2024 | 106,85 | 110,62 | 105,41 | 108,49 | 3,53% | 851.984,00 |
| 10.07.2024 | 106,15 | 106,28 | 101,98 | 104,79 | -1,23% | 687.566,00 |
| 09.07.2024 | 107,09 | 107,09 | 104,14 | 106,10 | 0,39% | 507.245,00 |
| 08.07.2024 | 107,85 | 108,50 | 105,23 | 105,69 | -1,09% | 545.512,00 |
| 05.07.2024 | 107,61 | 110,00 | 105,15 | 106,86 | -1,03% | 422.397,00 |
| 03.07.2024 | 104,93 | 108,68 | 104,73 | 107,97 | 2,47% | 463.804,00 |
| 02.07.2024 | 102,98 | 106,78 | 102,50 | 105,37 | 2,62% | 1.231.785,00 |
| 01.07.2024 | 101,22 | 103,84 | 99,14 | 102,68 | 2,49% | 795.306,00 |
| 28.06.2024 | 98,89 | 102,85 | 98,30 | 100,19 | 2,23% | 2.051.497,00 |
| 27.06.2024 | 96,00 | 98,39 | 94,51 | 98,00 | 1,73% | 453.483,00 |
| 26.06.2024 | 96,26 | 99,50 | 94,63 | 96,33 | -1,13% | 1.009.163,00 |
| 25.06.2024 | 93,88 | 97,78 | 92,00 | 97,43 | 3,35% | 749.483,00 |
| 24.06.2024 | 93,89 | 95,31 | 93,28 | 94,27 | 0,26% | 709.584,00 |
| 21.06.2024 | 93,42 | 94,76 | 90,38 | 94,03 | 0,16% | 1.178.120,00 |
| 20.06.2024 | 97,70 | 99,50 | 92,58 | 93,88 | -3,98% | 1.103.284,00 |
| 18.06.2024 | 92,80 | 98,65 | 92,59 | 97,77 | 4,99% | 878.305,00 |
| 17.06.2024 | 93,15 | 94,32 | 91,89 | 93,12 | 0,52% | 494.419,00 |
| 14.06.2024 | 92,93 | 94,08 | 90,37 | 92,64 | -2,98% | 469.988,00 |
| 13.06.2024 | 95,80 | 96,65 | 93,41 | 95,49 | -0,61% | 397.700,00 |