9,133$
-1,37%
Echtzeit-Aktienkurs Manitowoc Company (The)
Bid:
Ask:
Aktienkurse zur Manitowoc Company (The) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.09.2024 | 9,25 | 9,44 | 9,11 | 9,13 | -1,40% | 302.781,00 |
05.09.2024 | 9,32 | 9,40 | 9,14 | 9,26 | 0,11% | 191.413,00 |
04.09.2024 | 9,66 | 9,73 | 9,23 | 9,25 | -5,23% | 223.913,00 |
03.09.2024 | 10,03 | 10,17 | 9,68 | 9,76 | -3,27% | 245.629,00 |
30.08.2024 | 10,11 | 10,25 | 9,94 | 10,09 | -0,10% | 278.189,00 |
29.08.2024 | 10,14 | 10,30 | 10,02 | 10,10 | 0,30% | 152.330,00 |
28.08.2024 | 10,00 | 10,22 | 9,91 | 10,07 | -0,20% | 146.168,00 |
27.08.2024 | 10,26 | 10,28 | 10,01 | 10,09 | -1,46% | 140.769,00 |
26.08.2024 | 10,28 | 10,44 | 10,17 | 10,24 | 0,99% | 556.235,00 |
23.08.2024 | 9,94 | 10,37 | 9,83 | 10,14 | 2,63% | 212.425,00 |
22.08.2024 | 9,80 | 10,00 | 9,66 | 9,88 | 1,13% | 208.239,00 |
21.08.2024 | 9,75 | 9,88 | 9,63 | 9,77 | 1,03% | 190.937,00 |
20.08.2024 | 9,84 | 9,87 | 9,60 | 9,67 | -2,03% | 158.104,00 |
19.08.2024 | 9,84 | 9,90 | 9,70 | 9,87 | 0,92% | 182.834,00 |
16.08.2024 | 9,72 | 9,94 | 9,72 | 9,78 | 0,41% | 171.098,00 |
15.08.2024 | 9,74 | 9,93 | 9,61 | 9,74 | 3,40% | 247.280,00 |
14.08.2024 | 9,46 | 9,62 | 9,27 | 9,42 | 1,29% | 241.619,00 |
13.08.2024 | 9,39 | 9,39 | 9,06 | 9,30 | -0,11% | 417.880,00 |
12.08.2024 | 9,22 | 9,41 | 9,00 | 9,31 | 0,98% | 391.797,00 |
09.08.2024 | 10,01 | 10,04 | 9,16 | 9,22 | -9,78% | 739.576,00 |
08.08.2024 | 9,31 | 10,35 | 8,91 | 10,22 | -5,19% | 817.841,00 |
07.08.2024 | 11,10 | 11,24 | 10,64 | 10,78 | -0,09% | 330.015,00 |
06.08.2024 | 10,92 | 11,08 | 10,67 | 10,79 | -1,19% | 237.880,00 |
05.08.2024 | 10,66 | 10,92 | 10,40 | 10,92 | -3,79% | 389.559,00 |
02.08.2024 | 11,52 | 11,52 | 11,22 | 11,35 | -6,04% | 238.339,00 |
01.08.2024 | 12,64 | 12,81 | 11,79 | 12,08 | -4,43% | 293.400,00 |
31.07.2024 | 12,70 | 13,13 | 12,36 | 12,64 | -0,71% | 265.556,00 |
30.07.2024 | 12,90 | 12,95 | 12,64 | 12,73 | -0,24% | 237.959,00 |
29.07.2024 | 13,03 | 13,03 | 12,67 | 12,76 | -1,69% | 139.586,00 |
26.07.2024 | 13,15 | 13,46 | 12,85 | 12,98 | 0,93% | 298.846,00 |
25.07.2024 | 12,05 | 13,15 | 12,01 | 12,86 | 7,35% | 330.525,00 |
24.07.2024 | 12,37 | 12,57 | 11,96 | 11,98 | -3,85% | 295.994,00 |
23.07.2024 | 12,03 | 12,61 | 11,94 | 12,46 | 2,98% | 269.939,00 |
22.07.2024 | 11,52 | 12,11 | 11,40 | 12,10 | 5,86% | 318.374,00 |
19.07.2024 | 11,59 | 11,59 | 11,35 | 11,43 | -1,38% | 200.843,00 |
18.07.2024 | 11,82 | 12,10 | 11,55 | 11,59 | -2,36% | 249.129,00 |
17.07.2024 | 11,72 | 12,21 | 11,72 | 11,87 | 0,08% | 306.313,00 |
16.07.2024 | 11,36 | 11,90 | 11,33 | 11,86 | 5,89% | 302.263,00 |
15.07.2024 | 11,17 | 11,36 | 11,00 | 11,20 | 1,82% | 252.517,00 |
12.07.2024 | 11,20 | 11,49 | 10,98 | 11,00 | -0,09% | 306.308,00 |
11.07.2024 | 10,49 | 11,08 | 10,46 | 11,01 | 6,79% | 315.223,00 |
10.07.2024 | 10,15 | 10,35 | 10,11 | 10,31 | 2,38% | 222.868,00 |
09.07.2024 | 10,38 | 10,38 | 10,01 | 10,07 | -3,64% | 270.953,00 |
08.07.2024 | 10,46 | 10,65 | 10,41 | 10,45 | 0,87% | 214.855,00 |
05.07.2024 | 10,77 | 10,77 | 10,21 | 10,36 | -4,52% | 456.754,00 |
03.07.2024 | 10,67 | 10,92 | 10,67 | 10,85 | 2,07% | 99.266,00 |
02.07.2024 | 10,90 | 10,94 | 10,54 | 10,63 | -2,57% | 247.296,00 |
01.07.2024 | 11,47 | 11,53 | 10,90 | 10,91 | -5,38% | 466.163,00 |
28.06.2024 | 10,62 | 11,54 | 10,50 | 11,53 | 9,91% | 2.403.128,00 |
27.06.2024 | 10,72 | 10,74 | 10,43 | 10,49 | -1,96% | 153.871,00 |
26.06.2024 | 10,44 | 10,75 | 10,42 | 10,70 | 1,23% | 252.313,00 |
25.06.2024 | 10,59 | 10,62 | 10,40 | 10,57 | -0,66% | 193.570,00 |
24.06.2024 | 10,68 | 10,88 | 10,54 | 10,64 | -0,09% | 302.872,00 |
21.06.2024 | 10,84 | 10,90 | 10,63 | 10,65 | -1,48% | 588.865,00 |
20.06.2024 | 10,86 | 10,98 | 10,80 | 10,81 | -1,10% | 135.750,00 |
18.06.2024 | 11,07 | 11,14 | 10,86 | 10,93 | -1,26% | 138.406,00 |
17.06.2024 | 10,86 | 11,09 | 10,80 | 11,07 | 1,56% | 158.966,00 |
14.06.2024 | 11,06 | 11,06 | 10,71 | 10,90 | -3,28% | 337.043,00 |
13.06.2024 | 11,69 | 11,71 | 11,21 | 11,27 | -3,92% | 187.760,00 |
12.06.2024 | 12,04 | 12,26 | 11,69 | 11,73 | -0,34% | 274.493,00 |
11.06.2024 | 11,72 | 11,85 | 11,62 | 11,77 | -0,34% | 183.751,00 |
10.06.2024 | 11,66 | 11,89 | 11,64 | 11,81 | 0,08% | 150.181,00 |
07.06.2024 | 11,71 | 11,95 | 11,71 | 11,80 | -0,84% | 202.947,00 |
06.06.2024 | 11,99 | 12,08 | 11,85 | 11,90 | -1,73% | 146.905,00 |
05.06.2024 | 11,79 | 12,13 | 11,79 | 12,11 | 3,86% | 236.982,00 |
04.06.2024 | 11,91 | 12,02 | 11,60 | 11,66 | -3,08% | 212.391,00 |
03.06.2024 | 12,58 | 12,58 | 11,96 | 12,03 | -3,22% | 201.052,00 |
31.05.2024 | 12,23 | 12,48 | 12,23 | 12,43 | 2,05% | 198.908,00 |
30.05.2024 | 11,96 | 12,23 | 11,90 | 12,18 | 3,40% | 166.427,00 |
29.05.2024 | 11,95 | 12,06 | 11,76 | 11,78 | -3,13% | 239.434,00 |
28.05.2024 | 12,36 | 12,40 | 12,08 | 12,16 | -0,41% | 220.995,00 |
24.05.2024 | 12,21 | 12,23 | 12,10 | 12,21 | 1,24% | 145.878,00 |
23.05.2024 | 12,64 | 12,64 | 11,92 | 12,06 | -4,36% | 247.421,00 |
22.05.2024 | 12,77 | 12,89 | 12,52 | 12,61 | -1,71% | 245.956,00 |
21.05.2024 | 12,65 | 12,86 | 12,58 | 12,83 | 1,66% | 194.598,00 |
20.05.2024 | 12,61 | 12,87 | 12,53 | 12,62 | 0,48% | 222.714,00 |
17.05.2024 | 12,60 | 12,67 | 12,48 | 12,56 | -0,16% | 251.066,00 |
16.05.2024 | 12,79 | 12,80 | 12,54 | 12,58 | -2,33% | 253.351,00 |
15.05.2024 | 13,10 | 13,13 | 12,77 | 12,88 | -0,39% | 209.521,00 |
14.05.2024 | 12,50 | 13,01 | 12,49 | 12,93 | 5,21% | 226.338,00 |
13.05.2024 | 12,35 | 12,47 | 12,20 | 12,29 | 0,24% | 290.873,00 |
10.05.2024 | 12,33 | 12,40 | 12,03 | 12,26 | 0,00% | 300.343,00 |
09.05.2024 | 12,37 | 12,42 | 11,97 | 12,26 | -1,29% | 391.490,00 |
08.05.2024 | 12,00 | 12,64 | 11,16 | 12,42 | -1,66% | 412.334,00 |
07.05.2024 | 12,51 | 12,87 | 12,51 | 12,63 | 1,45% | 238.199,00 |
06.05.2024 | 12,56 | 12,66 | 12,43 | 12,45 | 0,16% | 345.479,00 |
03.05.2024 | 12,72 | 12,80 | 12,38 | 12,43 | -0,32% | 192.380,00 |
02.05.2024 | 11,99 | 12,53 | 11,88 | 12,47 | 5,23% | 401.554,00 |
01.05.2024 | 12,13 | 12,25 | 11,73 | 11,85 | -2,07% | 225.541,00 |
30.04.2024 | 12,67 | 12,67 | 12,10 | 12,10 | -5,62% | 271.663,00 |
29.04.2024 | 12,70 | 12,91 | 12,66 | 12,82 | 1,42% | 198.495,00 |
26.04.2024 | 12,86 | 12,95 | 12,62 | 12,64 | -1,17% | 133.477,00 |
25.04.2024 | 12,89 | 12,89 | 12,60 | 12,79 | -2,14% | 181.106,00 |
24.04.2024 | 12,97 | 13,09 | 12,85 | 13,07 | 0,38% | 213.769,00 |
23.04.2024 | 12,75 | 13,15 | 12,75 | 13,02 | 1,88% | 206.221,00 |
22.04.2024 | 12,82 | 12,93 | 12,76 | 12,78 | -0,78% | 148.964,00 |
19.04.2024 | 12,80 | 13,00 | 12,69 | 12,88 | 0,39% | 154.622,00 |
18.04.2024 | 12,99 | 13,13 | 12,81 | 12,83 | -0,62% | 164.247,00 |
17.04.2024 | 13,11 | 13,19 | 12,84 | 12,91 | -0,84% | 171.946,00 |
16.04.2024 | 13,23 | 13,23 | 12,98 | 13,02 | -3,27% | 188.104,00 |