10,077$
2,62%
Echtzeit-Aktienkurs Manitowoc Company (The)
Bid:
Ask:
Aktienkurse zur Manitowoc Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 9,98 | 10,18 | 9,77 | 10,08 | 2,65% | 543.378,00 |
| 08.05.2025 | 8,77 | 10,05 | 8,73 | 9,82 | 14,72% | 651.990,00 |
| 07.05.2025 | 7,70 | 8,78 | 7,58 | 8,56 | 2,64% | 339.417,00 |
| 06.05.2025 | 8,21 | 8,48 | 8,21 | 8,34 | -1,30% | 271.846,00 |
| 05.05.2025 | 8,42 | 8,61 | 8,32 | 8,45 | -0,59% | 255.667,00 |
| 02.05.2025 | 8,34 | 8,57 | 8,27 | 8,50 | 4,42% | 378.577,00 |
| 01.05.2025 | 7,89 | 8,28 | 7,84 | 8,14 | 3,30% | 355.322,00 |
| 30.04.2025 | 7,91 | 7,97 | 7,76 | 7,88 | -1,99% | 311.587,00 |
| 29.04.2025 | 8,01 | 8,10 | 7,88 | 8,04 | 0,50% | 295.796,00 |
| 28.04.2025 | 8,08 | 8,22 | 7,87 | 8,00 | -0,87% | 166.470,00 |
| 25.04.2025 | 7,97 | 8,08 | 7,86 | 8,07 | 0,12% | 195.667,00 |
| 24.04.2025 | 7,71 | 8,13 | 7,70 | 8,06 | 4,40% | 279.804,00 |
| 23.04.2025 | 8,01 | 8,24 | 7,71 | 7,72 | 1,98% | 269.166,00 |
| 22.04.2025 | 7,51 | 7,61 | 7,26 | 7,57 | 2,44% | 328.675,00 |
| 21.04.2025 | 7,53 | 7,53 | 7,30 | 7,39 | -2,64% | 216.174,00 |
| 17.04.2025 | 7,44 | 7,64 | 7,35 | 7,59 | 1,47% | 314.149,00 |
| 16.04.2025 | 7,51 | 7,51 | 7,28 | 7,48 | -0,40% | 328.691,00 |
| 15.04.2025 | 7,44 | 7,62 | 7,43 | 7,51 | 0,00% | 229.460,00 |
| 14.04.2025 | 7,77 | 7,83 | 7,47 | 7,51 | -2,09% | 241.439,00 |
| 11.04.2025 | 7,52 | 7,68 | 7,30 | 7,67 | 0,92% | 202.983,00 |
| 10.04.2025 | 7,84 | 7,90 | 7,43 | 7,60 | -5,82% | 223.648,00 |
| 09.04.2025 | 7,16 | 8,20 | 7,06 | 8,07 | 11,46% | 446.270,00 |
| 08.04.2025 | 7,84 | 7,84 | 7,17 | 7,24 | -2,43% | 396.092,00 |
| 07.04.2025 | 7,40 | 8,10 | 7,18 | 7,42 | -5,24% | 446.774,00 |
| 04.04.2025 | 7,69 | 7,89 | 7,28 | 7,83 | -2,73% | 430.813,00 |
| 03.04.2025 | 8,32 | 8,42 | 8,05 | 8,05 | -9,96% | 405.198,00 |
| 02.04.2025 | 8,57 | 8,95 | 8,41 | 8,94 | 2,64% | 175.324,00 |
| 01.04.2025 | 8,50 | 8,75 | 8,41 | 8,71 | 1,40% | 154.914,00 |
| 31.03.2025 | 8,66 | 8,79 | 8,49 | 8,59 | -3,37% | 212.736,00 |
| 28.03.2025 | 9,33 | 9,41 | 8,82 | 8,89 | -5,73% | 171.931,00 |
| 27.03.2025 | 9,42 | 9,49 | 9,25 | 9,43 | -0,32% | 129.322,00 |
| 26.03.2025 | 9,53 | 9,70 | 9,40 | 9,46 | -0,84% | 128.911,00 |
| 25.03.2025 | 9,71 | 9,79 | 9,51 | 9,54 | -1,75% | 153.691,00 |
| 24.03.2025 | 9,56 | 9,74 | 9,53 | 9,71 | 4,07% | 160.453,00 |
| 21.03.2025 | 9,48 | 9,54 | 9,21 | 9,33 | -3,72% | 390.764,00 |
| 20.03.2025 | 9,50 | 9,84 | 9,50 | 9,69 | -0,10% | 180.038,00 |
| 19.03.2025 | 9,68 | 9,79 | 9,48 | 9,70 | 0,83% | 230.385,00 |
| 18.03.2025 | 9,43 | 9,67 | 9,43 | 9,62 | 0,63% | 198.474,00 |
| 17.03.2025 | 9,53 | 9,59 | 9,39 | 9,56 | 0,53% | 167.711,00 |
| 14.03.2025 | 9,40 | 9,56 | 9,27 | 9,51 | 2,59% | 184.127,00 |
| 13.03.2025 | 9,50 | 9,63 | 9,18 | 9,27 | -2,22% | 151.252,00 |
| 12.03.2025 | 9,69 | 9,69 | 9,34 | 9,48 | -1,25% | 154.300,00 |
| 11.03.2025 | 9,63 | 9,64 | 9,38 | 9,60 | -0,21% | 275.439,00 |
| 10.03.2025 | 9,76 | 9,90 | 9,53 | 9,62 | -3,41% | 213.783,00 |
| 07.03.2025 | 9,92 | 10,11 | 9,80 | 9,96 | 0,10% | 191.473,00 |
| 06.03.2025 | 9,50 | 10,06 | 9,39 | 9,95 | 3,11% | 233.629,00 |
| 05.03.2025 | 9,50 | 9,66 | 9,27 | 9,65 | 2,33% | 265.340,00 |
| 04.03.2025 | 9,27 | 9,49 | 8,90 | 9,43 | -1,05% | 454.578,00 |
| 03.03.2025 | 10,39 | 10,45 | 9,51 | 9,53 | -7,92% | 276.254,00 |
| 28.02.2025 | 10,38 | 10,51 | 10,23 | 10,35 | -0,86% | 223.075,00 |
| 27.02.2025 | 10,51 | 10,70 | 10,32 | 10,44 | -0,85% | 245.221,00 |
| 26.02.2025 | 10,72 | 10,92 | 10,52 | 10,53 | -2,14% | 301.174,00 |
| 25.02.2025 | 10,75 | 10,91 | 10,55 | 10,76 | 1,22% | 372.838,00 |
| 24.02.2025 | 10,80 | 10,87 | 10,59 | 10,63 | -1,39% | 265.096,00 |
| 21.02.2025 | 11,91 | 11,91 | 10,74 | 10,78 | -8,41% | 329.914,00 |
| 20.02.2025 | 12,03 | 12,08 | 11,44 | 11,77 | -3,21% | 275.800,00 |
| 19.02.2025 | 11,49 | 12,20 | 11,39 | 12,16 | 4,11% | 371.915,00 |
| 18.02.2025 | 11,00 | 11,71 | 10,80 | 11,68 | 5,80% | 601.276,00 |
| 14.02.2025 | 11,04 | 11,31 | 10,68 | 11,04 | 1,28% | 701.482,00 |
| 13.02.2025 | 10,33 | 12,13 | 10,31 | 10,90 | 11,57% | 1.144.732,00 |
| 12.02.2025 | 9,87 | 9,90 | 9,63 | 9,77 | -2,01% | 388.157,00 |
| 11.02.2025 | 9,88 | 10,21 | 9,85 | 9,97 | 0,61% | 324.523,00 |
| 10.02.2025 | 9,78 | 9,99 | 9,68 | 9,91 | 1,75% | 319.400,00 |
| 07.02.2025 | 9,75 | 9,84 | 9,61 | 9,74 | -0,20% | 201.570,00 |
| 06.02.2025 | 9,81 | 9,85 | 9,68 | 9,76 | 0,41% | 213.879,00 |
| 05.02.2025 | 9,86 | 9,93 | 9,58 | 9,72 | -0,72% | 167.699,00 |
| 04.02.2025 | 9,44 | 9,80 | 9,40 | 9,79 | 4,15% | 278.589,00 |
| 03.02.2025 | 9,69 | 9,69 | 9,28 | 9,40 | -5,91% | 284.807,00 |
| 31.01.2025 | 9,96 | 10,15 | 9,84 | 9,99 | -0,70% | 242.904,00 |
| 30.01.2025 | 9,87 | 10,32 | 9,85 | 10,06 | 3,18% | 201.784,00 |
| 29.01.2025 | 9,75 | 9,94 | 9,64 | 9,75 | 0,41% | 170.062,00 |
| 28.01.2025 | 9,96 | 9,96 | 9,66 | 9,71 | -2,80% | 165.438,00 |
| 27.01.2025 | 10,02 | 10,15 | 9,93 | 9,99 | 0,20% | 290.351,00 |
| 24.01.2025 | 9,93 | 10,19 | 9,92 | 9,97 | 0,00% | 264.290,00 |
| 23.01.2025 | 9,41 | 9,98 | 9,41 | 9,97 | 5,84% | 278.069,00 |
| 22.01.2025 | 9,52 | 9,57 | 9,37 | 9,42 | -1,36% | 348.039,00 |
| 21.01.2025 | 9,43 | 9,58 | 9,34 | 9,55 | 2,91% | 272.014,00 |
| 17.01.2025 | 9,29 | 9,39 | 9,19 | 9,28 | 1,53% | 174.449,00 |
| 16.01.2025 | 9,15 | 9,24 | 9,06 | 9,14 | -0,44% | 153.462,00 |
| 15.01.2025 | 9,23 | 9,29 | 9,04 | 9,18 | 2,57% | 195.349,00 |
| 14.01.2025 | 8,94 | 9,06 | 8,71 | 8,95 | 1,24% | 177.572,00 |
| 13.01.2025 | 8,33 | 8,87 | 8,33 | 8,84 | 5,24% | 217.357,00 |
| 10.01.2025 | 8,59 | 8,59 | 8,30 | 8,40 | -2,67% | 232.017,00 |
| 08.01.2025 | 8,67 | 8,75 | 8,47 | 8,63 | -0,92% | 255.668,00 |
| 07.01.2025 | 8,82 | 8,93 | 8,67 | 8,71 | -1,02% | 322.096,00 |
| 06.01.2025 | 9,06 | 9,27 | 8,80 | 8,80 | -2,22% | 198.201,00 |
| 03.01.2025 | 8,96 | 9,04 | 8,83 | 9,00 | 1,12% | 145.882,00 |
| 02.01.2025 | 9,02 | 9,32 | 8,80 | 8,90 | -2,52% | 256.255,00 |
| 31.12.2024 | 8,85 | 9,19 | 8,84 | 9,13 | 4,10% | 239.440,00 |
| 30.12.2024 | 8,66 | 8,84 | 8,54 | 8,77 | 0,00% | 195.602,00 |
| 27.12.2024 | 8,90 | 9,07 | 8,72 | 8,77 | -2,01% | 240.942,00 |
| 26.12.2024 | 8,71 | 9,01 | 8,65 | 8,95 | 1,70% | 189.735,00 |
| 24.12.2024 | 8,66 | 8,82 | 8,58 | 8,80 | 1,85% | 163.768,00 |
| 23.12.2024 | 8,63 | 8,81 | 8,53 | 8,64 | 0,12% | 347.758,00 |
| 20.12.2024 | 8,65 | 9,08 | 8,58 | 8,63 | -1,60% | 849.820,00 |
| 19.12.2024 | 9,09 | 9,21 | 8,69 | 8,77 | -2,56% | 369.785,00 |
| 18.12.2024 | 9,42 | 9,76 | 8,90 | 9,00 | -3,74% | 290.788,00 |
| 17.12.2024 | 9,41 | 9,58 | 9,17 | 9,35 | -0,64% | 273.256,00 |
| 16.12.2024 | 9,93 | 9,96 | 9,41 | 9,41 | -5,05% | 254.266,00 |
| 13.12.2024 | 9,85 | 9,92 | 9,74 | 9,91 | 0,41% | 301.074,00 |