Echtzeit-Aktienkurs Modine Manufacturing Co.
Bid:
Ask:
Aktienkurse zur Modine Manufacturing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 102,25 | 102,80 | 101,85 | 101,85 | -1,93% | 153,00 |
| 01.11.2024 | 108,20 | 108,65 | 103,85 | 103,85 | -5,63% | 192,00 |
| 31.10.2024 | 110,05 | 110,05 | 110,05 | 110,05 | -5,74% | - |
| 30.10.2024 | 116,15 | 116,75 | 105,20 | 116,75 | -3,55% | 158,00 |
| 29.10.2024 | 121,05 | 121,05 | 121,05 | 121,05 | -0,12% | - |
| 28.10.2024 | 118,35 | 121,20 | 118,35 | 121,20 | 4,57% | 25,00 |
| 25.10.2024 | 114,70 | 115,90 | 114,70 | 115,90 | 1,67% | 88,00 |
| 24.10.2024 | 118,80 | 120,05 | 114,00 | 114,00 | -3,88% | 158,00 |
| 23.10.2024 | 118,60 | 118,60 | 118,60 | 118,60 | -1,00% | - |
| 22.10.2024 | 119,80 | 119,80 | 119,80 | 119,80 | -2,52% | - |
| 21.10.2024 | 122,05 | 122,90 | 122,05 | 122,90 | -3,30% | 71,00 |
| 18.10.2024 | 124,70 | 127,10 | 124,70 | 127,10 | 2,58% | 20,00 |
| 17.10.2024 | 123,10 | 123,90 | 123,10 | 123,90 | 4,91% | 8,00 |
| 16.10.2024 | 118,10 | 118,10 | 118,10 | 118,10 | -3,16% | - |
| 15.10.2024 | 121,95 | 121,95 | 121,95 | 121,95 | -3,21% | - |
| 14.10.2024 | 122,35 | 126,00 | 122,35 | 126,00 | 6,33% | 25,00 |
| 11.10.2024 | 119,00 | 119,00 | 118,50 | 118,50 | -2,63% | 10,00 |
| 10.10.2024 | 121,70 | 121,70 | 121,70 | 121,70 | 0,04% | - |
| 09.10.2024 | 120,15 | 121,65 | 120,15 | 121,65 | -0,49% | 15,00 |
| 08.10.2024 | 120,70 | 122,25 | 120,70 | 122,25 | 0,25% | 212,00 |
| 07.10.2024 | 121,40 | 121,95 | 121,40 | 121,95 | 3,30% | 105,00 |
| 04.10.2024 | 118,05 | 118,05 | 118,05 | 118,05 | -0,51% | - |
| 03.10.2024 | 118,65 | 118,65 | 118,65 | 118,65 | 4,40% | - |
| 02.10.2024 | 114,35 | 115,85 | 113,65 | 113,65 | -5,29% | 38,00 |
| 01.10.2024 | 118,40 | 120,00 | 118,40 | 120,00 | 0,59% | 20,00 |
| 30.09.2024 | 117,90 | 119,30 | 117,90 | 119,30 | 2,18% | 116,00 |
| 27.09.2024 | 117,80 | 117,80 | 116,75 | 116,75 | -1,18% | 52,00 |
| 26.09.2024 | 121,15 | 121,15 | 118,15 | 118,15 | -3,51% | 108,00 |
| 25.09.2024 | 118,45 | 123,90 | 118,45 | 122,45 | 5,70% | 340,00 |
| 24.09.2024 | 113,70 | 115,85 | 113,70 | 115,85 | 1,13% | 139,00 |
| 23.09.2024 | 114,55 | 114,55 | 114,55 | 114,55 | -0,95% | 50,00 |
| 20.09.2024 | 113,45 | 115,65 | 112,55 | 115,65 | 3,03% | 790,00 |
| 19.09.2024 | 105,05 | 112,25 | 105,05 | 112,25 | 8,66% | 130,00 |
| 18.09.2024 | 103,30 | 103,30 | 103,30 | 103,30 | 2,48% | - |
| 17.09.2024 | 100,80 | 100,80 | 100,80 | 100,80 | 1,37% | - |
| 16.09.2024 | 99,44 | 99,44 | 99,44 | 99,44 | 0,06% | - |
| 13.09.2024 | 99,38 | 99,38 | 99,38 | 99,38 | 0,51% | - |
| 12.09.2024 | 97,76 | 98,88 | 97,76 | 98,88 | 1,00% | 20,00 |
| 11.09.2024 | 84,86 | 97,90 | 84,86 | 97,90 | 10,65% | 209,00 |
| 10.09.2024 | 88,48 | 88,48 | 88,48 | 88,48 | 0,94% | - |
| 09.09.2024 | 87,66 | 87,66 | 87,66 | 87,66 | -0,39% | - |
| 06.09.2024 | 92,94 | 92,94 | 88,00 | 88,00 | -7,17% | 300,00 |
| 05.09.2024 | 95,32 | 95,52 | 94,80 | 94,80 | -0,32% | 255,00 |
| 04.09.2024 | 96,50 | 98,38 | 95,10 | 95,10 | -5,47% | 67,00 |
| 03.09.2024 | 111,60 | 111,60 | 100,60 | 100,60 | -9,94% | 340,00 |
| 02.09.2024 | 110,85 | 113,00 | 110,85 | 111,70 | 2,85% | 29,00 |
| 30.08.2024 | 103,95 | 108,60 | 103,95 | 108,60 | 6,16% | 411,00 |
| 29.08.2024 | 102,30 | 102,30 | 102,30 | 102,30 | -3,17% | - |
| 28.08.2024 | 104,15 | 105,65 | 104,15 | 105,65 | 1,73% | 75,00 |
| 27.08.2024 | 103,85 | 103,85 | 103,85 | 103,85 | -2,03% | - |
| 26.08.2024 | 106,00 | 106,00 | 106,00 | 106,00 | 4,64% | - |
| 23.08.2024 | 101,30 | 101,30 | 101,30 | 101,30 | 1,52% | - |
| 22.08.2024 | 99,78 | 99,78 | 99,78 | 99,78 | 3,27% | - |
| 21.08.2024 | 96,62 | 96,62 | 96,62 | 96,62 | -2,17% | - |
| 20.08.2024 | 98,76 | 98,76 | 98,76 | 98,76 | 0,65% | - |
| 19.08.2024 | 98,12 | 98,12 | 98,12 | 98,12 | -2,47% | - |
| 16.08.2024 | 100,60 | 100,60 | 100,60 | 100,60 | 1,74% | 20,00 |
| 15.08.2024 | 94,90 | 98,88 | 94,90 | 98,88 | 4,86% | 100,00 |
| 14.08.2024 | 94,30 | 94,30 | 94,30 | 94,30 | 2,48% | - |
| 13.08.2024 | 92,02 | 92,02 | 92,02 | 92,02 | 2,86% | - |
| 12.08.2024 | 91,02 | 91,02 | 89,46 | 89,46 | -2,76% | 100,00 |
| 09.08.2024 | 91,88 | 93,34 | 91,88 | 92,00 | 6,90% | 84,00 |
| 08.08.2024 | 86,06 | 86,06 | 86,06 | 86,06 | -8,47% | - |
| 07.08.2024 | 92,86 | 95,22 | 92,86 | 94,02 | 4,89% | 146,00 |
| 06.08.2024 | 90,86 | 91,36 | 89,64 | 89,64 | 3,01% | 490,00 |
| 05.08.2024 | 86,78 | 87,02 | 81,00 | 87,02 | -14,39% | 1.618,00 |
| 02.08.2024 | 102,20 | 102,20 | 101,65 | 101,65 | -3,60% | 125,00 |
| 01.08.2024 | 107,70 | 110,40 | 105,45 | 105,45 | -3,83% | 280,00 |
| 31.07.2024 | 92,16 | 109,65 | 92,16 | 109,65 | 15,64% | 35,00 |
| 30.07.2024 | 93,88 | 94,82 | 93,32 | 94,82 | 0,40% | 64,00 |
| 29.07.2024 | 96,20 | 97,72 | 94,44 | 94,44 | -0,17% | 475,00 |
| 26.07.2024 | 91,24 | 94,60 | 91,24 | 94,60 | 2,96% | 121,00 |
| 25.07.2024 | 91,88 | 91,88 | 91,88 | 91,88 | -1,20% | - |
| 24.07.2024 | 108,05 | 108,05 | 93,00 | 93,00 | -11,00% | 325,00 |
| 23.07.2024 | 104,50 | 104,50 | 104,50 | 104,50 | 4,45% | - |
| 22.07.2024 | 98,24 | 100,05 | 98,24 | 100,05 | 0,27% | 130,00 |
| 19.07.2024 | 98,40 | 99,78 | 98,40 | 99,78 | 3,55% | 190,00 |
| 18.07.2024 | 96,88 | 100,75 | 96,36 | 96,36 | -3,83% | 41,00 |
| 17.07.2024 | 105,65 | 106,85 | 100,20 | 100,20 | -4,30% | 170,00 |
| 16.07.2024 | 103,35 | 104,80 | 103,35 | 104,70 | 1,26% | 44,00 |
| 15.07.2024 | 97,00 | 103,40 | 97,00 | 103,40 | 5,75% | 120,00 |
| 12.07.2024 | 97,78 | 97,78 | 97,78 | 97,78 | 1,88% | - |
| 11.07.2024 | 95,98 | 95,98 | 95,98 | 95,98 | -1,52% | - |
| 10.07.2024 | 97,46 | 97,46 | 97,46 | 97,46 | -0,29% | - |
| 09.07.2024 | 97,52 | 97,74 | 97,52 | 97,74 | -2,55% | 220,00 |
| 08.07.2024 | 99,58 | 100,30 | 99,58 | 100,30 | -0,20% | 410,00 |
| 05.07.2024 | 100,50 | 100,50 | 100,50 | 100,50 | -1,95% | - |
| 04.07.2024 | 99,60 | 102,50 | 99,60 | 102,50 | 1,89% | 38,00 |
| 03.07.2024 | 97,30 | 100,60 | 97,26 | 100,60 | 0,98% | 72,00 |
| 02.07.2024 | 96,34 | 99,62 | 94,88 | 99,62 | 6,55% | 317,00 |
| 01.07.2024 | 95,20 | 95,20 | 93,50 | 93,50 | 3,27% | 98,00 |
| 28.06.2024 | 90,54 | 90,54 | 90,54 | 90,54 | 1,39% | - |
| 27.06.2024 | 89,30 | 89,30 | 89,30 | 89,30 | -1,17% | - |
| 26.06.2024 | 90,36 | 90,36 | 90,36 | 90,36 | 3,58% | - |
| 25.06.2024 | 87,24 | 87,24 | 87,24 | 87,24 | 0,05% | - |
| 24.06.2024 | 87,20 | 87,20 | 87,20 | 87,20 | 0,28% | - |
| 21.06.2024 | 86,96 | 86,96 | 86,96 | 86,96 | -3,25% | - |
| 20.06.2024 | 89,88 | 89,88 | 89,88 | 89,88 | -1,86% | - |
| 19.06.2024 | 90,32 | 91,58 | 90,32 | 91,58 | 6,12% | 40,00 |
| 18.06.2024 | 86,30 | 86,30 | 86,30 | 86,30 | 0,42% | - |