251,900$
0,16%
Echtzeit-Aktienkurs Modine Manufacturing Co.
Bid:
Ask:
Aktienkurse zur Modine Manufacturing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 243,76 | 251,81 | 240,00 | 251,50 | 3,20% | 659.208,00 |
| 17.04.2026 | 245,66 | 248,31 | 236,01 | 243,71 | 3,60% | 958.652,00 |
| 16.04.2026 | 237,73 | 242,26 | 232,14 | 235,25 | -1,21% | 793.082,00 |
| 15.04.2026 | 250,93 | 252,25 | 232,21 | 238,14 | -6,12% | 1.218.592,00 |
| 14.04.2026 | 260,01 | 260,01 | 242,00 | 253,66 | -1,30% | 1.065.009,00 |
| 13.04.2026 | 241,52 | 258,87 | 240,17 | 256,99 | 6,43% | 1.727.224,00 |
| 10.04.2026 | 244,14 | 245,00 | 235,34 | 241,46 | -0,02% | 652.301,00 |
| 09.04.2026 | 234,08 | 249,00 | 234,08 | 241,52 | 2,84% | 904.999,00 |
| 08.04.2026 | 229,00 | 244,86 | 227,04 | 234,84 | 9,74% | 1.073.522,00 |
| 07.04.2026 | 211,92 | 215,65 | 206,47 | 214,00 | -0,41% | 689.349,00 |
| 06.04.2026 | 217,90 | 220,99 | 206,00 | 214,88 | -2,02% | 979.059,00 |
| 02.04.2026 | 213,35 | 223,80 | 210,26 | 219,32 | -1,64% | 586.756,00 |
| 01.04.2026 | 222,27 | 227,84 | 220,67 | 222,97 | 2,89% | 962.672,00 |
| 31.03.2026 | 207,81 | 218,54 | 203,07 | 216,71 | 7,19% | 848.784,00 |
| 30.03.2026 | 214,00 | 214,00 | 197,04 | 202,18 | -5,51% | 1.098.799,00 |
| 27.03.2026 | 208,33 | 220,00 | 208,33 | 213,96 | -0,86% | 1.149.686,00 |
| 26.03.2026 | 227,41 | 227,41 | 213,01 | 215,81 | -7,33% | 755.876,00 |
| 25.03.2026 | 228,50 | 235,76 | 225,00 | 232,89 | 1,89% | 1.299.592,00 |
| 24.03.2026 | 209,64 | 233,99 | 209,50 | 228,58 | 8,09% | 2.026.277,00 |
| 23.03.2026 | 204,00 | 218,29 | 204,00 | 211,47 | 7,59% | 1.211.474,00 |
| 20.03.2026 | 201,74 | 205,00 | 188,01 | 196,55 | -2,15% | 1.508.725,00 |
| 19.03.2026 | 196,00 | 204,02 | 193,30 | 200,87 | 0,22% | 685.347,00 |
| 18.03.2026 | 197,98 | 203,53 | 196,01 | 200,42 | 2,21% | 943.896,00 |
| 17.03.2026 | 199,73 | 203,37 | 195,74 | 196,09 | -0,94% | 728.053,00 |
| 16.03.2026 | 194,90 | 201,36 | 192,30 | 197,95 | 4,99% | 948.520,00 |
| 13.03.2026 | 193,50 | 196,95 | 187,66 | 188,54 | -1,77% | 507.264,00 |
| 12.03.2026 | 194,17 | 198,30 | 186,63 | 191,93 | -4,34% | 976.272,00 |
| 11.03.2026 | 202,59 | 205,20 | 198,01 | 200,63 | -0,32% | 657.265,00 |
| 10.03.2026 | 202,20 | 211,88 | 201,00 | 201,27 | 0,10% | 1.124.043,00 |
| 09.03.2026 | 183,38 | 201,60 | 180,82 | 201,07 | 7,36% | 1.449.120,00 |
| 06.03.2026 | 195,15 | 198,19 | 183,60 | 187,29 | -8,54% | 1.565.325,00 |
| 05.03.2026 | 206,09 | 207,99 | 198,60 | 204,77 | -2,46% | 1.136.004,00 |
| 04.03.2026 | 217,16 | 220,25 | 202,05 | 209,93 | -1,13% | 1.219.606,00 |
| 03.03.2026 | 225,65 | 226,60 | 210,43 | 212,32 | -10,98% | 1.647.789,00 |
| 02.03.2026 | 222,29 | 239,20 | 219,15 | 238,50 | 4,95% | 1.016.265,00 |
| 27.02.2026 | 223,03 | 229,93 | 220,20 | 227,25 | -0,72% | 940.094,00 |
| 26.02.2026 | 230,19 | 230,50 | 218,00 | 228,90 | -0,56% | 1.029.606,00 |
| 25.02.2026 | 240,00 | 243,80 | 228,70 | 230,19 | -2,75% | 897.902,00 |
| 24.02.2026 | 220,51 | 237,49 | 219,05 | 236,70 | 6,38% | 1.289.682,00 |
| 23.02.2026 | 225,00 | 228,88 | 218,85 | 222,50 | -1,71% | 950.887,00 |
| 20.02.2026 | 219,75 | 228,61 | 216,57 | 226,36 | 3,58% | 908.196,00 |
| 19.02.2026 | 215,75 | 220,59 | 212,32 | 218,54 | 0,46% | 996.929,00 |
| 18.02.2026 | 222,00 | 225,39 | 216,08 | 217,53 | 0,32% | 995.667,00 |
| 17.02.2026 | 215,66 | 223,24 | 214,48 | 216,84 | 0,16% | 1.019.819,00 |
| 13.02.2026 | 216,39 | 223,17 | 211,09 | 216,50 | 0,49% | 1.264.878,00 |
| 12.02.2026 | 223,81 | 231,12 | 215,05 | 215,45 | -1,85% | 1.609.752,00 |
| 11.02.2026 | 227,26 | 235,02 | 213,49 | 219,50 | -0,12% | 2.153.774,00 |
| 10.02.2026 | 218,41 | 223,10 | 214,00 | 219,76 | 0,29% | 893.066,00 |
| 09.02.2026 | 218,46 | 224,70 | 213,34 | 219,13 | 1,58% | 1.517.451,00 |
| 06.02.2026 | 210,00 | 220,41 | 208,00 | 215,72 | 5,07% | 2.278.858,00 |
| 05.02.2026 | 199,12 | 208,00 | 193,00 | 205,32 | 2,90% | 2.182.797,00 |
| 04.02.2026 | 201,00 | 202,94 | 191,76 | 199,53 | 0,03% | 2.361.867,00 |
| 03.02.2026 | 199,00 | 205,74 | 190,22 | 199,48 | 1,74% | 2.594.104,00 |
| 02.02.2026 | 185,00 | 199,54 | 184,00 | 196,07 | 6,18% | 2.821.828,00 |
| 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 | 146,72 | 147,48 | 139,25 | 146,90 | 0,00% | 1.286.910,00 |
| 27.01.2026 | 149,56 | 153,66 | 146,69 | 146,90 | -1,07% | 897.741,00 |
| 26.01.2026 | 145,00 | 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 | 146,75 | 150,75 | 143,05 | 147,52 | 2,67% | 1.246.474,00 |
| 21.01.2026 | 137,70 | 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 | 127,85 | 133,50 | 127,23 | 131,86 | 5,45% | 974.396,00 |
| 14.01.2026 | 127,26 | 127,26 | 122,21 | 125,05 | -1,59% | 667.724,00 |
| 13.01.2026 | 128,01 | 129,69 | 123,71 | 127,07 | -0,13% | 1.113.588,00 |
| 12.01.2026 | 123,27 | 129,95 | 122,87 | 127,23 | 1,67% | 1.062.885,00 |
| 09.01.2026 | 120,01 | 127,71 | 119,31 | 125,14 | 4,28% | 2.395.086,00 |
| 08.01.2026 | 118,75 | 123,74 | 115,25 | 120,00 | 0,27% | 2.880.119,00 |
| 07.01.2026 | 129,21 | 129,37 | 118,54 | 119,68 | -7,92% | 2.988.418,00 |
| 06.01.2026 | 129,97 | 131,83 | 111,18 | 129,97 | -7,46% | 5.592.179,00 |
| 05.01.2026 | 144,28 | 146,26 | 139,79 | 140,44 | -0,26% | 737.657,00 |
| 02.01.2026 | 136,11 | 143,39 | 135,74 | 140,81 | 5,47% | 739.331,00 |
| 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% | 578.266,00 |
| 29.12.2025 | 136,83 | 138,02 | 134,78 | 136,19 | -1,06% | 516.991,00 |
| 26.12.2025 | 137,64 | 138,79 | 136,38 | 137,65 | 0,04% | 330.344,00 |
| 24.12.2025 | 136,49 | 138,81 | 135,90 | 137,59 | -0,04% | 271.654,00 |
| 23.12.2025 | 136,68 | 139,96 | 135,00 | 137,64 | 0,45% | 570.670,00 |
| 22.12.2025 | 139,56 | 139,64 | 134,50 | 137,03 | 0,64% | 837.362,00 |
| 19.12.2025 | 134,62 | 139,42 | 132,62 | 136,16 | 1,67% | 1.453.213,00 |
| 18.12.2025 | 133,22 | 136,93 | 131,23 | 133,92 | 4,31% | 1.240.258,00 |
| 17.12.2025 | 137,86 | 139,94 | 125,40 | 128,39 | -7,36% | 2.581.827,00 |
| 16.12.2025 | 141,78 | 142,04 | 138,00 | 138,59 | -2,59% | 1.160.366,00 |
| 15.12.2025 | 142,83 | 145,75 | 136,93 | 142,27 | 1,71% | 1.246.967,00 |
| 12.12.2025 | 163,93 | 163,93 | 138,64 | 139,88 | -15,32% | 2.225.503,00 |
| 11.12.2025 | 161,12 | 165,83 | 154,75 | 165,19 | 1,56% | 1.042.131,00 |
| 10.12.2025 | 152,39 | 164,70 | 148,03 | 162,66 | 6,35% | 1.251.042,00 |
| 09.12.2025 | 152,80 | 156,60 | 151,05 | 152,95 | -0,61% | 1.095.643,00 |
| 08.12.2025 | 165,80 | 166,76 | 152,33 | 153,89 | -5,51% | 1.646.920,00 |
| 05.12.2025 | 159,49 | 165,89 | 156,26 | 162,87 | 1,85% | 981.071,00 |
| 04.12.2025 | 156,10 | 163,70 | 154,24 | 159,91 | 1,56% | 1.054.979,00 |
| 03.12.2025 | 158,88 | 159,86 | 147,00 | 157,46 | -1,86% | 1.362.746,00 |
| 02.12.2025 | 160,43 | 162,12 | 157,86 | 160,45 | 1,13% | 902.856,00 |
| 01.12.2025 | 158,08 | 162,59 | 154,32 | 158,66 | -2,14% | 1.079.173,00 |
| 28.11.2025 | 159,93 | 162,76 | 156,77 | 162,13 | 1,99% | 297.992,00 |
| 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% | 590.608,00 |