196,076$
6,18%
Echtzeit-Aktienkurs Modine Manufacturing Co
Bid:
Ask:
Aktienkurse zur Modine Manufacturing Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 185,00 | 199,54 | 184,00 | 196,07 | 6,18% | 2.819.945,00 |
| 30.01.2026 | 179,90 | 190,22 | 176,72 | 184,66 | 4,49% | 2.945.838,00 |
| 29.01.2026 | 170,00 | 182,85 | 167,88 | 176,72 | 20,30% | 4.001.600,00 |
| 28.01.2026 | 147,48 | 147,48 | 139,25 | 146,90 | 0,00% | 1.286.910,00 |
| 27.01.2026 | 149,55 | 153,66 | 146,69 | 146,90 | -1,07% | 897.741,00 |
| 26.01.2026 | 145,04 | 148,59 | 143,62 | 148,49 | 1,71% | 782.724,00 |
| 23.01.2026 | 147,28 | 147,99 | 142,22 | 145,99 | -1,04% | 617.916,00 |
| 22.01.2026 | 146,50 | 150,75 | 143,05 | 147,52 | 2,67% | 1.246.474,00 |
| 21.01.2026 | 136,72 | 144,00 | 135,90 | 143,68 | 5,37% | 1.050.822,00 |
| 20.01.2026 | 133,22 | 137,37 | 132,80 | 136,36 | 2,21% | 670.659,00 |
| 19.01.2026 | 134,18 | 134,32 | 133,22 | 133,41 | -2,53% | - |
| 16.01.2026 | 132,80 | 139,39 | 132,03 | 136,88 | 3,81% | 1.268.946,00 |
| 15.01.2026 | 127,23 | 133,50 | 127,23 | 131,86 | 5,45% | 974.396,00 |
| 14.01.2026 | 127,26 | 127,26 | 122,21 | 125,05 | -1,59% | 668.757,00 |
| 13.01.2026 | 128,01 | 129,69 | 123,71 | 127,07 | -0,13% | 1.113.728,00 |
| 12.01.2026 | 123,27 | 129,95 | 122,87 | 127,23 | 1,67% | 1.063.066,00 |
| 09.01.2026 | 120,00 | 127,71 | 119,31 | 125,14 | 4,28% | 2.415.821,00 |
| 08.01.2026 | 118,75 | 123,74 | 115,25 | 120,00 | 0,27% | 2.880.335,00 |
| 07.01.2026 | 129,21 | 129,37 | 118,54 | 119,68 | -7,92% | 2.991.316,00 |
| 06.01.2026 | 129,97 | 131,83 | 111,18 | 129,97 | -7,46% | 5.593.913,00 |
| 05.01.2026 | 144,28 | 146,26 | 139,79 | 140,44 | -0,26% | 737.993,00 |
| 02.01.2026 | 136,11 | 143,39 | 135,74 | 140,81 | 5,47% | 783.771,00 |
| 31.12.2025 | 135,99 | 136,63 | 132,15 | 133,51 | -1,21% | 521.734,00 |
| 30.12.2025 | 136,90 | 136,90 | 133,92 | 135,15 | -0,76% | 621.471,00 |
| 29.12.2025 | 137,51 | 138,02 | 134,78 | 136,19 | -1,06% | 562.416,00 |
| 26.12.2025 | 137,64 | 138,79 | 136,38 | 137,65 | 0,04% | 331.219,00 |
| 24.12.2025 | 136,49 | 138,81 | 135,90 | 137,59 | -0,04% | 271.654,00 |
| 23.12.2025 | 136,00 | 139,96 | 135,00 | 137,64 | 0,45% | 620.209,00 |
| 22.12.2025 | 139,56 | 139,64 | 134,50 | 137,03 | 0,64% | 854.423,00 |
| 19.12.2025 | 135,13 | 139,42 | 132,62 | 136,16 | 1,67% | 1.468.284,00 |
| 18.12.2025 | 133,22 | 136,93 | 131,23 | 133,92 | 4,31% | 1.268.901,00 |
| 17.12.2025 | 137,86 | 139,94 | 125,40 | 128,39 | -7,36% | 2.594.156,00 |
| 16.12.2025 | 141,78 | 142,04 | 138,00 | 138,59 | -2,59% | 1.161.306,00 |
| 15.12.2025 | 142,83 | 145,75 | 136,93 | 142,27 | 1,71% | 1.247.341,00 |
| 12.12.2025 | 163,73 | 163,93 | 138,64 | 139,88 | -15,32% | 2.226.741,00 |
| 11.12.2025 | 161,12 | 165,83 | 154,75 | 165,19 | 1,56% | 1.042.320,00 |
| 10.12.2025 | 152,39 | 164,70 | 148,03 | 162,66 | 6,35% | 1.251.835,00 |
| 09.12.2025 | 152,80 | 156,60 | 151,05 | 152,95 | -0,61% | 1.096.717,00 |
| 08.12.2025 | 165,80 | 166,76 | 152,33 | 153,89 | -5,51% | 1.647.216,00 |
| 05.12.2025 | 158,87 | 165,89 | 156,26 | 162,87 | 1,85% | 981.363,00 |
| 04.12.2025 | 156,10 | 163,70 | 154,24 | 159,91 | 1,56% | 1.055.111,00 |
| 03.12.2025 | 158,88 | 159,86 | 147,00 | 157,46 | -1,86% | 1.362.809,00 |
| 02.12.2025 | 160,43 | 162,12 | 157,86 | 160,45 | 1,13% | 903.090,00 |
| 01.12.2025 | 158,08 | 162,59 | 154,32 | 158,66 | -2,14% | 1.079.689,00 |
| 28.11.2025 | 159,93 | 162,76 | 156,77 | 162,13 | 1,99% | 297.995,00 |
| 26.11.2025 | 157,00 | 160,31 | 155,38 | 158,97 | 2,04% | 630.622,00 |
| 25.11.2025 | 150,39 | 156,26 | 146,57 | 155,79 | 2,73% | 597.147,00 |
| 24.11.2025 | 144,52 | 156,23 | 144,23 | 151,65 | 6,02% | 1.566.804,00 |
| 21.11.2025 | 139,84 | 143,23 | 133,50 | 143,04 | 2,90% | 1.305.032,00 |
| 20.11.2025 | 146,43 | 154,26 | 136,85 | 139,01 | -1,77% | 1.528.873,00 |
| 19.11.2025 | 132,73 | 146,99 | 132,73 | 141,51 | 8,38% | 1.538.750,00 |
| 18.11.2025 | 125,54 | 132,54 | 123,69 | 130,57 | 1,62% | 1.384.777,00 |
| 17.11.2025 | 132,92 | 137,25 | 127,74 | 128,49 | -2,67% | 1.288.640,00 |
| 14.11.2025 | 122,28 | 134,87 | 120,01 | 132,02 | 2,56% | 1.832.035,00 |
| 13.11.2025 | 144,99 | 146,57 | 125,40 | 128,73 | -12,67% | 2.650.268,00 |
| 12.11.2025 | 153,06 | 157,23 | 146,77 | 147,40 | -2,83% | 772.973,00 |
| 11.11.2025 | 159,57 | 160,47 | 151,11 | 151,70 | -5,03% | 655.231,00 |
| 10.11.2025 | 160,45 | 164,06 | 158,02 | 159,74 | 2,14% | 824.675,00 |
| 07.11.2025 | 145,02 | 157,03 | 141,57 | 156,39 | 4,90% | 1.212.700,00 |
| 06.11.2025 | 152,56 | 154,59 | 148,69 | 149,09 | -1,40% | 747.213,00 |
| 05.11.2025 | 146,32 | 155,64 | 145,91 | 151,21 | 3,47% | 845.011,00 |
| 04.11.2025 | 147,04 | 150,55 | 144,51 | 146,14 | -4,44% | 1.088.315,00 |
| 03.11.2025 | 156,57 | 157,99 | 152,50 | 152,93 | -0,18% | 1.117.388,00 |
| 31.10.2025 | 154,50 | 156,95 | 148,97 | 153,21 | 0,01% | 1.052.912,00 |
| 30.10.2025 | 151,64 | 161,30 | 150,55 | 153,20 | -1,33% | 973.261,00 |
| 29.10.2025 | 150,39 | 166,94 | 148,28 | 155,26 | -4,17% | 2.428.651,00 |
| 28.10.2025 | 163,25 | 164,08 | 155,19 | 162,02 | -0,61% | 1.374.581,00 |
| 27.10.2025 | 163,00 | 163,98 | 160,77 | 163,02 | 1,09% | 641.335,00 |
| 24.10.2025 | 157,14 | 163,88 | 156,25 | 161,27 | 5,94% | 766.621,00 |
| 23.10.2025 | 149,13 | 154,17 | 149,13 | 152,23 | 2,65% | 709.513,00 |
| 22.10.2025 | 161,21 | 161,82 | 141,02 | 148,30 | -5,37% | 1.308.963,00 |
| 21.10.2025 | 158,00 | 158,00 | 152,53 | 156,71 | -0,65% | 604.506,00 |
| 20.10.2025 | 156,45 | 159,53 | 154,30 | 157,73 | 2,64% | 743.375,00 |
| 17.10.2025 | 159,39 | 159,39 | 151,10 | 153,67 | -4,21% | - |
| 16.10.2025 | 162,51 | 164,89 | 158,56 | 160,43 | -1,01% | 914.369,00 |
| 15.10.2025 | 155,77 | 162,47 | 155,25 | 162,07 | 5,48% | 1.024.459,00 |
| 14.10.2025 | 146,15 | 153,96 | 143,00 | 153,65 | 2,67% | 600.610,00 |
| 13.10.2025 | 149,16 | 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 | 151,46 | 154,00 | 148,93 | 149,06 | -3,55% | 615.947,00 |
| 08.10.2025 | 151,20 | 156,75 | 150,96 | 154,54 | 3,15% | 855.512,00 |
| 07.10.2025 | 153,73 | 155,33 | 145,87 | 149,82 | -2,66% | 786.726,00 |
| 06.10.2025 | 150,35 | 154,95 | 149,61 | 153,92 | 4,27% | 753.622,00 |
| 03.10.2025 | 148,19 | 148,40 | 144,00 | 147,61 | -0,14% | 507.132,00 |
| 02.10.2025 | 149,21 | 150,03 | 143,77 | 147,82 | -0,03% | 663.738,00 |
| 01.10.2025 | 139,95 | 149,57 | 139,95 | 147,87 | 4,02% | 617.684,00 |
| 30.09.2025 | 141,56 | 144,46 | 139,11 | 142,16 | 0,69% | 562.304,00 |
| 29.09.2025 | 140,60 | 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 | 137,30 | 138,96 | 134,04 | 135,92 | -3,79% | 779.350,00 |
| 24.09.2025 | 145,16 | 146,58 | 138,45 | 141,28 | -3,33% | 988.154,00 |
| 23.09.2025 | 151,15 | 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 | 156,00 | 159,54 | 154,89 | 158,57 | 3,99% | 921.802,00 |
| 17.09.2025 | 153,11 | 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 | 150,22 | 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 |