181,369$
-0,29%
Echtzeit-Aktienkurs Modine Manufacturing Co.
Bid:
Ask:
Aktienkurse zur Modine Manufacturing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 183,60 | 185,50 | 179,45 | 181,56 | -0,18% | 714.986,00 |
| 08.10.2026 | 185,66 | 187,29 | 176,64 | 181,89 | -3,99% | 1.335.073,00 |
| 07.10.2026 | 185,10 | 189,67 | 181,18 | 189,44 | -0,25% | 1.341.642,00 |
| 06.10.2026 | 188,00 | 194,22 | 184,60 | 189,91 | 3,83% | 1.710.070,00 |
| 05.10.2026 | 179,47 | 186,08 | 176,51 | 182,91 | 2,64% | 1.322.530,00 |
| 02.10.2026 | 183,00 | 183,50 | 176,50 | 178,20 | -5,82% | 1.270.118,00 |
| 01.10.2026 | 187,65 | 190,17 | 181,15 | 189,21 | 1,07% | 1.200.190,00 |
| 30.09.2026 | 185,64 | 187,79 | 181,33 | 187,20 | 1,89% | 1.341.144,00 |
| 29.09.2026 | 178,53 | 186,77 | 177,38 | 183,72 | 4,96% | 1.840.616,00 |
| 28.09.2026 | 195,10 | 199,22 | 173,07 | 175,04 | -11,63% | 3.135.392,00 |
| 25.09.2026 | 198,32 | 201,99 | 195,27 | 198,07 | 0,57% | 1.321.024,00 |
| 24.09.2026 | 189,69 | 197,68 | 186,08 | 196,95 | 1,99% | 999.862,00 |
| 23.09.2026 | 194,34 | 197,69 | 189,05 | 193,11 | -1,45% | 1.085.485,00 |
| 22.09.2026 | 197,74 | 203,23 | 192,82 | 195,96 | -0,84% | 1.642.043,00 |
| 21.09.2026 | 192,18 | 201,22 | 191,58 | 197,62 | 4,72% | 1.779.373,00 |
| 18.09.2026 | 186,35 | 190,80 | 185,17 | 188,72 | 2,09% | 1.339.760,00 |
| 17.09.2026 | 188,54 | 192,62 | 184,74 | 184,86 | 2,03% | 972.467,00 |
| 16.09.2026 | 181,64 | 184,44 | 178,02 | 181,18 | 1,29% | 843.863,00 |
| 15.09.2026 | 184,00 | 184,03 | 177,16 | 178,87 | -1,82% | 899.915,00 |
| 14.09.2026 | 176,97 | 183,44 | 173,50 | 182,18 | -3,76% | 1.513.240,00 |
| 11.09.2026 | 182,11 | 192,80 | 180,99 | 189,30 | 5,60% | 1.046.113,00 |
| 10.09.2026 | 182,20 | 184,99 | 178,27 | 179,26 | -3,61% | 1.003.542,00 |
| 09.09.2026 | 191,44 | 195,72 | 185,57 | 185,97 | -3,32% | 953.270,00 |
| 08.09.2026 | 194,64 | 198,16 | 192,21 | 192,35 | -1,19% | 1.479.591,00 |
| 04.09.2026 | 186,10 | 195,00 | 186,10 | 194,66 | 4,30% | 1.279.198,00 |
| 03.09.2026 | 179,40 | 186,78 | 176,39 | 186,63 | 3,97% | 1.209.427,00 |
| 02.09.2026 | 177,98 | 180,17 | 175,32 | 179,51 | -0,77% | 1.009.965,00 |
| 01.09.2026 | 178,08 | 181,83 | 172,84 | 180,91 | 1,39% | 1.208.264,00 |
| 31.08.2026 | 177,75 | 179,76 | 175,17 | 178,43 | 0,45% | 1.231.095,00 |
| 28.08.2026 | 187,56 | 188,39 | 175,32 | 177,63 | -4,66% | 1.453.468,00 |
| 27.08.2026 | 194,47 | 197,81 | 185,16 | 186,31 | -0,53% | 1.305.526,00 |
| 26.08.2026 | 189,16 | 192,72 | 184,50 | 187,30 | -0,38% | 1.700.155,00 |
| 25.08.2026 | 193,07 | 196,66 | 187,12 | 188,01 | -0,19% | 965.418,00 |
| 24.08.2026 | 194,44 | 195,70 | 183,90 | 188,37 | -4,71% | 1.437.878,00 |
| 21.08.2026 | 205,00 | 206,00 | 193,17 | 197,68 | 3,64% | 2.017.318,00 |
| 20.08.2026 | 192,03 | 195,97 | 188,03 | 190,74 | -2,25% | 1.000.756,00 |
| 19.08.2026 | 200,49 | 202,06 | 188,03 | 195,14 | -2,75% | 1.316.563,00 |
| 18.08.2026 | 210,99 | 210,99 | 198,62 | 200,66 | -7,42% | 1.479.150,00 |
| 17.08.2026 | 210,50 | 219,98 | 210,50 | 216,75 | 3,46% | 1.630.602,00 |
| 14.08.2026 | 201,74 | 209,79 | 200,58 | 209,50 | 2,94% | 786.413,00 |
| 13.08.2026 | 200,35 | 206,38 | 196,77 | 203,51 | 1,99% | 1.049.957,00 |
| 12.08.2026 | 209,18 | 211,94 | 199,50 | 199,53 | 0,61% | 1.248.860,00 |
| 11.08.2026 | 194,83 | 204,32 | 193,50 | 198,32 | 3,83% | 1.144.635,00 |
| 10.08.2026 | 197,89 | 201,71 | 190,60 | 191,01 | -2,35% | 729.672,00 |
| 07.08.2026 | 195,41 | 197,71 | 189,50 | 195,60 | 1,60% | 1.182.035,00 |
| 06.08.2026 | 191,28 | 200,75 | 190,95 | 192,52 | -1,07% | 919.713,00 |
| 05.08.2026 | 198,86 | 207,75 | 194,53 | 194,61 | -3,52% | 1.016.730,00 |
| 04.08.2026 | 205,61 | 208,00 | 194,30 | 201,71 | 2,96% | 1.416.203,00 |
| 03.08.2026 | 194,89 | 205,57 | 191,86 | 195,92 | -2,56% | 1.959.694,00 |
| 31.07.2026 | 200,92 | 207,46 | 195,38 | 201,06 | 3,69% | 2.507.331,00 |
| 30.07.2026 | 193,29 | 195,99 | 170,21 | 193,91 | 8,91% | 5.170.010,00 |
| 29.07.2026 | 203,85 | 205,13 | 176,62 | 178,04 | -14,43% | 4.761.836,00 |
| 28.07.2026 | 221,56 | 222,17 | 207,21 | 208,06 | -9,70% | 1.729.900,00 |
| 27.07.2026 | 246,10 | 246,85 | 223,47 | 230,40 | -4,71% | 1.117.655,00 |
| 24.07.2026 | 249,99 | 253,37 | 240,79 | 241,79 | -3,14% | 854.760,00 |
| 23.07.2026 | 247,37 | 255,80 | 245,81 | 249,62 | -0,01% | 735.566,00 |
| 22.07.2026 | 242,70 | 250,98 | 240,50 | 249,64 | 1,03% | 981.243,00 |
| 21.07.2026 | 235,74 | 248,19 | 234,62 | 247,09 | 8,43% | 1.261.158,00 |
| 20.07.2026 | 232,37 | 239,38 | 226,57 | 227,88 | -0,64% | 803.721,00 |
| 17.07.2026 | 216,06 | 233,24 | 211,01 | 229,34 | 1,37% | 1.218.082,00 |
| 16.07.2026 | 225,03 | 231,50 | 220,57 | 226,23 | -2,47% | 928.748,00 |
| 15.07.2026 | 230,54 | 232,47 | 222,01 | 231,96 | 1,04% | 1.377.302,00 |
| 14.07.2026 | 237,59 | 247,50 | 227,77 | 229,57 | -2,01% | 1.367.503,00 |
| 13.07.2026 | 245,28 | 245,29 | 233,83 | 234,28 | -4,73% | 1.012.112,00 |
| 10.07.2026 | 239,28 | 247,71 | 235,00 | 245,91 | 0,99% | 924.104,00 |
| 09.07.2026 | 241,93 | 249,44 | 240,91 | 243,50 | 3,34% | 1.353.437,00 |
| 08.07.2026 | 228,00 | 236,12 | 221,29 | 235,62 | 2,26% | 1.691.427,00 |
| 07.07.2026 | 227,08 | 231,68 | 215,78 | 230,41 | -2,03% | 1.769.087,00 |
| 06.07.2026 | 240,66 | 243,54 | 231,35 | 235,19 | 1,83% | 1.164.008,00 |
| 02.07.2026 | 246,50 | 252,73 | 225,19 | 230,97 | -5,53% | 1.788.142,00 |
| 01.07.2026 | 255,96 | 259,51 | 244,29 | 244,49 | -8,44% | 1.566.783,00 |
| 30.06.2026 | 258,73 | 268,03 | 256,33 | 267,02 | 4,17% | 1.402.623,00 |
| 29.06.2026 | 246,30 | 258,31 | 244,00 | 256,34 | 0,14% | 1.551.450,00 |
| 26.06.2026 | 275,15 | 278,00 | 252,04 | 255,99 | -9,76% | 9.422.156,00 |
| 25.06.2026 | 286,51 | 292,89 | 277,40 | 283,67 | 2,52% | 1.615.724,00 |
| 24.06.2026 | 277,53 | 288,55 | 272,42 | 276,70 | -0,27% | 1.271.126,00 |
| 23.06.2026 | 280,41 | 289,00 | 270,00 | 277,46 | -6,13% | 1.523.171,00 |
| 22.06.2026 | 294,25 | 296,05 | 284,21 | 295,58 | -0,10% | 1.350.961,00 |
| 19.06.2026 | 296,16 | 296,82 | 295,68 | 295,89 | -0,50% | - |
| 18.06.2026 | 291,81 | 302,99 | 284,43 | 297,37 | 4,75% | 1.700.960,00 |
| 17.06.2026 | 288,20 | 294,84 | 280,67 | 283,88 | -0,38% | 1.298.244,00 |
| 16.06.2026 | 288,79 | 298,42 | 283,26 | 284,97 | -0,26% | 1.064.690,00 |
| 15.06.2026 | 284,50 | 291,75 | 278,74 | 285,72 | 4,09% | 1.126.354,00 |
| 12.06.2026 | 273,81 | 276,83 | 265,51 | 274,50 | 1,10% | 1.240.307,00 |
| 11.06.2026 | 269,37 | 273,36 | 255,74 | 271,51 | 5,17% | 1.236.055,00 |
| 10.06.2026 | 274,01 | 276,58 | 251,38 | 258,17 | -7,19% | 1.346.472,00 |
| 09.06.2026 | 280,73 | 291,23 | 261,00 | 278,18 | 1,07% | 1.228.939,00 |
| 08.06.2026 | 283,91 | 285,00 | 271,62 | 275,23 | -0,46% | 956.127,00 |
| 05.06.2026 | 288,70 | 291,95 | 273,00 | 276,51 | -8,20% | 1.182.234,00 |
| 04.06.2026 | 287,42 | 304,80 | 282,15 | 301,21 | -0,27% | 1.062.074,00 |
| 03.06.2026 | 307,03 | 318,61 | 297,51 | 302,03 | -1,58% | 1.350.386,00 |
| 02.06.2026 | 294,85 | 307,41 | 290,65 | 306,89 | 6,37% | 1.050.700,00 |
| 01.06.2026 | 279,46 | 297,55 | 273,00 | 288,52 | 3,45% | 1.731.713,00 |
| 29.05.2026 | 270,81 | 282,81 | 268,02 | 278,91 | 3,03% | 1.636.577,00 |
| 28.05.2026 | 282,10 | 282,12 | 257,24 | 270,70 | -3,30% | 1.632.635,00 |
| 27.05.2026 | 301,60 | 314,30 | 267,00 | 279,93 | -5,39% | 2.649.641,00 |
| 26.05.2026 | 306,97 | 323,25 | 294,30 | 295,88 | 13,57% | 3.631.895,00 |
| 22.05.2026 | 263,00 | 268,00 | 251,62 | 260,52 | 4,16% | 1.347.422,00 |
| 21.05.2026 | 268,00 | 268,00 | 249,39 | 250,11 | -2,81% | 1.121.512,00 |
| 20.05.2026 | 252,03 | 259,85 | 245,21 | 257,33 | 5,25% | 882.160,00 |