133,343$
-0,90%
Echtzeit-Aktienkurs Modine Manufacturing Co.
Bid:
Ask:
Aktienkurse zur Modine Manufacturing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 107,71 | 108,04 | 92,74 | 93,26 | -11,66% | 2.232.690,00 |
| 20.05.2025 | 103,55 | 105,62 | 103,55 | 105,57 | 1,40% | 1.125.044,00 |
| 19.05.2025 | 101,68 | 104,43 | 100,60 | 104,11 | -0,40% | 787.240,00 |
| 16.05.2025 | 103,27 | 104,90 | 102,02 | 104,53 | 2,03% | 529.309,00 |
| 15.05.2025 | 103,11 | 104,28 | 101,67 | 102,45 | -2,50% | 786.404,00 |
| 14.05.2025 | 104,94 | 106,50 | 104,32 | 105,08 | 0,39% | 786.392,00 |
| 13.05.2025 | 102,00 | 105,63 | 101,13 | 104,67 | 3,19% | 1.024.944,00 |
| 12.05.2025 | 100,94 | 102,57 | 99,00 | 101,43 | 7,08% | 1.033.209,00 |
| 09.05.2025 | 94,34 | 95,82 | 93,10 | 94,72 | 1,64% | 777.624,00 |
| 08.05.2025 | 93,86 | 95,16 | 91,86 | 93,19 | 2,07% | 1.017.662,00 |
| 07.05.2025 | 90,99 | 91,61 | 89,27 | 91,30 | 1,19% | 542.381,00 |
| 06.05.2025 | 88,84 | 90,96 | 88,28 | 90,23 | -0,14% | 791.663,00 |
| 05.05.2025 | 88,91 | 91,86 | 88,53 | 90,36 | 0,17% | 598.725,00 |
| 02.05.2025 | 88,74 | 91,55 | 88,50 | 90,21 | 3,69% | 813.539,00 |
| 01.05.2025 | 84,23 | 88,74 | 84,20 | 87,00 | 6,57% | 1.680.945,00 |
| 30.04.2025 | 79,15 | 81,75 | 77,29 | 81,64 | -0,20% | 955.365,00 |
| 29.04.2025 | 80,04 | 82,40 | 78,96 | 81,80 | 1,53% | 615.322,00 |
| 28.04.2025 | 80,10 | 82,18 | 79,10 | 80,57 | -0,69% | 566.668,00 |
| 25.04.2025 | 78,67 | 81,80 | 78,29 | 81,13 | 2,58% | 926.455,00 |
| 24.04.2025 | 77,31 | 79,98 | 76,33 | 79,09 | 2,78% | 1.085.514,00 |
| 23.04.2025 | 76,92 | 80,52 | 76,39 | 76,95 | 6,58% | 1.675.837,00 |
| 22.04.2025 | 71,00 | 73,33 | 70,47 | 72,20 | 4,18% | 900.418,00 |
| 21.04.2025 | 74,40 | 74,40 | 67,80 | 69,30 | -8,65% | 1.234.028,00 |
| 17.04.2025 | 76,52 | 76,89 | 74,34 | 75,86 | 0,57% | 787.511,00 |
| 16.04.2025 | 74,46 | 76,34 | 73,08 | 75,43 | -1,98% | 961.182,00 |
| 15.04.2025 | 77,50 | 78,98 | 76,10 | 76,95 | -0,59% | 756.752,00 |
| 14.04.2025 | 79,31 | 79,92 | 76,09 | 77,41 | 0,99% | 797.339,00 |
| 11.04.2025 | 76,78 | 77,99 | 75,31 | 76,65 | -0,93% | 1.271.931,00 |
| 10.04.2025 | 79,11 | 79,23 | 74,78 | 77,37 | -7,41% | 1.345.301,00 |
| 09.04.2025 | 71,34 | 85,74 | 70,23 | 83,56 | 16,35% | 2.116.131,00 |
| 08.04.2025 | 76,02 | 77,81 | 69,73 | 71,82 | -1,17% | 1.811.043,00 |
| 07.04.2025 | 66,12 | 77,57 | 65,80 | 72,67 | 3,70% | 1.954.885,00 |
| 04.04.2025 | 68,68 | 70,93 | 64,79 | 70,08 | -3,48% | 2.257.896,00 |
| 03.04.2025 | 76,95 | 81,12 | 72,18 | 72,61 | -14,90% | 1.572.591,00 |
| 02.04.2025 | 78,72 | 85,55 | 78,12 | 85,32 | 6,30% | 1.260.404,00 |
| 01.04.2025 | 76,74 | 80,33 | 75,42 | 80,26 | 4,57% | 1.004.054,00 |
| 31.03.2025 | 75,50 | 77,66 | 73,29 | 76,75 | -3,15% | 1.185.274,00 |
| 28.03.2025 | 78,66 | 79,91 | 75,30 | 79,25 | -0,89% | 1.764.567,00 |
| 27.03.2025 | 84,06 | 86,05 | 79,89 | 79,96 | -7,70% | 1.164.166,00 |
| 26.03.2025 | 92,61 | 93,03 | 86,15 | 86,63 | -7,08% | 1.075.977,00 |
| 25.03.2025 | 92,45 | 95,49 | 91,38 | 93,23 | 0,44% | 1.208.400,00 |
| 24.03.2025 | 91,39 | 92,90 | 90,05 | 92,82 | 4,80% | 751.431,00 |
| 21.03.2025 | 86,00 | 89,00 | 85,01 | 88,57 | 0,88% | 1.276.025,00 |
| 20.03.2025 | 85,97 | 88,85 | 85,97 | 87,80 | 0,11% | 976.697,00 |
| 19.03.2025 | 84,03 | 89,45 | 83,62 | 87,70 | 5,61% | 1.103.850,00 |
| 18.03.2025 | 85,96 | 86,50 | 82,31 | 83,04 | -4,61% | 911.210,00 |
| 17.03.2025 | 85,08 | 87,79 | 84,01 | 87,05 | 1,91% | 715.582,00 |
| 14.03.2025 | 84,76 | 86,81 | 83,58 | 85,42 | 4,09% | 878.560,00 |
| 13.03.2025 | 84,24 | 85,27 | 81,59 | 82,06 | -2,73% | 1.131.149,00 |
| 12.03.2025 | 83,02 | 85,79 | 81,92 | 84,36 | 5,36% | 1.320.264,00 |
| 11.03.2025 | 77,38 | 81,84 | 76,18 | 80,07 | 3,62% | 1.334.522,00 |