86,256$
-8,33%
Echtzeit-Aktienkurs Modine Manufacturing Co
Bid:
Ask:
Aktienkurse zur Modine Manufacturing Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 95,89 | 96,31 | 85,38 | 86,20 | -8,39% | 1.656.038,00 |
| 20.02.2025 | 88,38 | 94,55 | 86,25 | 94,09 | 5,81% | 2.256.616,00 |
| 19.02.2025 | 91,43 | 93,00 | 86,82 | 88,92 | -3,72% | 1.617.845,00 |
| 18.02.2025 | 91,39 | 93,52 | 89,65 | 92,36 | 1,62% | 2.026.935,00 |
| 17.02.2025 | 90,98 | 91,01 | 90,88 | 90,88 | -1,94% | - |
| 14.02.2025 | 93,03 | 94,67 | 90,04 | 92,68 | -0,38% | 1.772.276,00 |
| 13.02.2025 | 97,67 | 98,19 | 92,34 | 93,03 | -4,54% | 1.397.211,00 |
| 12.02.2025 | 93,27 | 97,75 | 91,11 | 97,45 | 0,30% | 1.077.012,00 |
| 11.02.2025 | 97,10 | 99,00 | 96,11 | 97,16 | -1,63% | 935.818,00 |
| 10.02.2025 | 99,00 | 100,99 | 96,14 | 98,77 | 0,11% | 1.427.982,00 |
| 07.02.2025 | 97,43 | 99,04 | 93,43 | 98,66 | 0,99% | 1.744.386,00 |
| 06.02.2025 | 104,00 | 105,14 | 97,31 | 97,69 | -7,09% | 1.373.871,00 |
| 05.02.2025 | 103,98 | 106,78 | 99,03 | 105,14 | 6,73% | 1.958.509,00 |
| 04.02.2025 | 96,01 | 99,19 | 94,83 | 98,51 | 2,11% | 1.825.385,00 |
| 03.02.2025 | 96,53 | 98,14 | 95,14 | 96,47 | -4,91% | 1.180.706,00 |
| 31.01.2025 | 103,18 | 104,85 | 99,38 | 101,45 | -0,99% | 1.183.951,00 |
| 30.01.2025 | 99,97 | 104,83 | 99,17 | 102,46 | 4,33% | 1.769.998,00 |
| 29.01.2025 | 96,00 | 99,56 | 93,42 | 98,21 | 3,24% | 2.081.140,00 |
| 28.01.2025 | 101,36 | 102,03 | 89,55 | 95,13 | -2,42% | 3.450.416,00 |
| 27.01.2025 | 120,03 | 121,53 | 94,21 | 97,49 | -26,28% | 4.057.808,00 |
| 24.01.2025 | 141,50 | 142,08 | 131,37 | 132,24 | -5,54% | 899.902,00 |
| 23.01.2025 | 141,01 | 145,70 | 139,68 | 140,00 | -1,88% | 1.208.855,00 |
| 22.01.2025 | 139,98 | 145,94 | 139,98 | 142,68 | 2,22% | 991.902,00 |
| 21.01.2025 | 136,00 | 139,81 | 132,31 | 139,58 | 5,11% | 759.325,00 |
| 17.01.2025 | 134,47 | 136,80 | 132,57 | 132,80 | 0,19% | 805.398,00 |
| 16.01.2025 | 130,10 | 134,63 | 130,00 | 132,55 | 1,92% | 480.957,00 |
| 15.01.2025 | 129,00 | 131,42 | 128,99 | 130,05 | 4,28% | 856.179,00 |
| 14.01.2025 | 121,07 | 125,43 | 119,82 | 124,71 | 5,07% | 737.308,00 |
| 13.01.2025 | 115,22 | 118,76 | 114,63 | 118,69 | -0,12% | 864.491,00 |
| 10.01.2025 | 118,23 | 120,00 | 116,07 | 118,83 | -1,87% | 639.156,00 |
| 08.01.2025 | 120,50 | 121,62 | 116,89 | 121,10 | -0,43% | 953.770,00 |
| 07.01.2025 | 124,21 | 125,53 | 119,06 | 121,62 | -0,94% | 655.895,00 |
| 06.01.2025 | 125,89 | 129,00 | 122,48 | 122,78 | 0,28% | 804.808,00 |
| 03.01.2025 | 117,20 | 122,65 | 117,20 | 122,44 | 5,40% | 465.769,00 |
| 02.01.2025 | 118,42 | 120,02 | 114,11 | 116,17 | 0,21% | 534.750,00 |
| 31.12.2024 | 118,80 | 118,84 | 115,83 | 115,93 | -1,45% | 452.791,00 |
| 30.12.2024 | 115,99 | 118,95 | 112,05 | 117,64 | -0,85% | 507.515,00 |
| 27.12.2024 | 118,57 | 119,11 | 116,15 | 118,65 | -1,54% | 662.609,00 |
| 26.12.2024 | 117,83 | 121,11 | 116,58 | 120,50 | 1,62% | 356.414,00 |
| 24.12.2024 | 117,74 | 118,72 | 116,00 | 118,58 | 0,94% | 173.096,00 |
| 23.12.2024 | 118,54 | 119,41 | 116,30 | 117,48 | -1,19% | 450.035,00 |
| 20.12.2024 | 114,62 | 120,95 | 113,49 | 118,89 | 0,74% | 980.179,00 |
| 19.12.2024 | 120,42 | 121,80 | 116,75 | 118,02 | 0,31% | 723.465,00 |
| 18.12.2024 | 129,89 | 130,35 | 113,87 | 117,66 | -7,84% | 1.506.197,00 |
| 17.12.2024 | 133,61 | 134,00 | 127,28 | 127,67 | -5,11% | 755.071,00 |
| 16.12.2024 | 132,53 | 136,52 | 131,45 | 134,54 | 1,87% | 680.764,00 |
| 13.12.2024 | 129,98 | 134,61 | 129,64 | 132,07 | 3,00% | 699.403,00 |
| 12.12.2024 | 129,98 | 131,15 | 127,40 | 128,22 | -2,49% | 543.137,00 |
| 11.12.2024 | 133,82 | 135,14 | 130,56 | 131,50 | 0,88% | 1.062.919,00 |
| 10.12.2024 | 131,00 | 133,49 | 128,50 | 130,35 | 0,60% | 487.873,00 |
| 09.12.2024 | 141,93 | 141,93 | 127,21 | 129,57 | -7,59% | 698.889,00 |
| 06.12.2024 | 139,11 | 140,48 | 136,55 | 140,21 | 1,86% | 307.909,00 |
| 05.12.2024 | 140,66 | 141,57 | 136,65 | 137,65 | -2,11% | 321.140,00 |
| 04.12.2024 | 139,99 | 143,07 | 138,22 | 140,61 | 1,16% | 438.695,00 |
| 03.12.2024 | 138,80 | 139,99 | 135,99 | 139,00 | 0,91% | 483.520,00 |
| 02.12.2024 | 135,90 | 142,19 | 135,90 | 137,74 | 1,44% | 791.350,00 |
| 29.11.2024 | 135,02 | 137,41 | 135,00 | 135,79 | 1,81% | 233.918,00 |
| 27.11.2024 | 139,68 | 139,70 | 131,05 | 133,37 | -3,91% | 462.962,00 |
| 26.11.2024 | 138,17 | 141,50 | 137,34 | 138,80 | 1,02% | 450.327,00 |
| 25.11.2024 | 145,00 | 146,84 | 134,88 | 137,40 | -4,06% | 884.222,00 |
| 22.11.2024 | 140,94 | 144,02 | 140,20 | 143,22 | 1,94% | 368.245,00 |
| 21.11.2024 | 135,52 | 142,12 | 134,66 | 140,49 | 5,12% | 728.958,00 |
| 20.11.2024 | 136,12 | 136,12 | 130,16 | 133,65 | -1,74% | 786.849,00 |
| 19.11.2024 | 123,66 | 136,11 | 123,29 | 136,01 | 7,69% | 870.127,00 |
| 18.11.2024 | 124,82 | 128,69 | 123,01 | 126,30 | 2,46% | 471.726,00 |
| 15.11.2024 | 120,24 | 123,47 | 119,06 | 123,27 | 2,58% | 637.914,00 |
| 14.11.2024 | 127,65 | 127,87 | 118,76 | 120,17 | -5,59% | 796.349,00 |
| 13.11.2024 | 127,01 | 129,09 | 125,85 | 127,29 | 1,96% | 615.246,00 |
| 12.11.2024 | 131,55 | 133,43 | 123,65 | 124,84 | -5,53% | 547.856,00 |
| 11.11.2024 | 131,00 | 132,59 | 128,56 | 132,15 | 3,15% | 661.191,00 |
| 08.11.2024 | 127,10 | 129,15 | 126,00 | 128,12 | 0,59% | 632.335,00 |
| 07.11.2024 | 126,50 | 128,21 | 124,32 | 127,37 | 1,89% | 802.794,00 |
| 06.11.2024 | 120,39 | 125,17 | 114,93 | 125,01 | 10,80% | 1.311.413,00 |
| 05.11.2024 | 110,87 | 113,39 | 109,43 | 112,83 | 2,79% | 846.774,00 |
| 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 |