Echtzeit-Aktienkurs Park-Ohio Holdings Corp
Bid:
Ask:
Aktienkurse zur Park-Ohio Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 32,27 | 32,27 | 32,24 | 32,25 | -6,45% | - |
| 25.02.2021 | 34,22 | 34,91 | 33,79 | 34,48 | 1,47% | - |
| 24.02.2021 | 33,34 | 34,68 | 33,24 | 33,98 | 1,40% | - |
| 23.02.2021 | 33,35 | 33,97 | 31,89 | 33,51 | 0,62% | - |
| 22.02.2021 | 32,73 | 33,48 | 0,00 | 33,30 | 2,13% | - |
| 19.02.2021 | 31,87 | 32,87 | 31,34 | 32,61 | 4,62% | - |
| 18.02.2021 | 30,87 | 31,71 | 30,30 | 31,17 | -1,50% | - |
| 17.02.2021 | 0,00 | 31,90 | 0,00 | 31,64 | 0,33% | - |
| 16.02.2021 | 30,31 | 32,54 | 30,31 | 31,54 | 1,19% | - |
| 12.02.2021 | 30,59 | 31,41 | 29,70 | 31,17 | 1,35% | - |
| 11.02.2021 | 31,17 | 31,73 | 0,00 | 30,75 | -1,79% | - |
| 10.02.2021 | 31,69 | 32,36 | 30,75 | 31,31 | -3,62% | - |
| 09.02.2021 | 31,59 | 32,51 | 0,00 | 32,49 | 1,96% | - |
| 08.02.2021 | 32,62 | 32,75 | 0,00 | 31,86 | 1,69% | - |
| 05.02.2021 | 31,00 | 32,13 | 30,72 | 31,33 | -1,54% | - |
| 04.02.2021 | 29,48 | 32,51 | 29,31 | 31,82 | 9,40% | - |
| 03.02.2021 | 29,14 | 29,36 | 28,61 | 29,09 | 0,55% | - |
| 02.02.2021 | 29,24 | 29,84 | 28,67 | 28,93 | 0,16% | - |
| 01.02.2021 | 28,11 | 29,38 | 27,21 | 28,88 | 1,37% | - |
| 29.01.2021 | 28,49 | 28,49 | 28,49 | 28,49 | 6,90% | - |
| 28.01.2021 | 27,14 | 28,61 | 26,57 | 26,65 | -2,40% | - |
| 27.01.2021 | 28,28 | 28,42 | 26,53 | 27,31 | -8,20% | - |
| 26.01.2021 | 29,75 | 29,75 | 29,54 | 29,75 | -0,57% | - |
| 25.01.2021 | 30,63 | 30,87 | 29,35 | 29,92 | -3,61% | - |
| 22.01.2021 | 31,18 | 31,58 | 30,17 | 31,04 | -0,93% | - |
| 21.01.2021 | 30,89 | 31,33 | 30,89 | 31,33 | -1,14% | - |
| 20.01.2021 | 31,29 | 32,02 | 30,95 | 31,69 | 0,19% | - |
| 19.01.2021 | 31,78 | 32,32 | 31,35 | 31,63 | 1,85% | - |
| 15.01.2021 | 31,31 | 31,88 | 0,00 | 31,05 | -3,47% | - |
| 14.01.2021 | 32,24 | 32,74 | 31,43 | 32,17 | 1,20% | - |
| 13.01.2021 | 33,11 | 33,48 | 31,28 | 31,79 | -2,11% | - |
| 12.01.2021 | 32,70 | 33,02 | 31,90 | 32,47 | 0,50% | - |
| 11.01.2021 | 31,96 | 32,74 | 31,66 | 32,31 | -0,90% | - |
| 08.01.2021 | 32,91 | 33,06 | 31,14 | 32,61 | -1,27% | - |
| 07.01.2021 | 32,81 | 33,62 | 32,80 | 33,03 | -0,53% | - |
| 06.01.2021 | 31,35 | 34,05 | 31,30 | 33,20 | 8,71% | - |
| 05.01.2021 | 30,86 | 31,86 | 29,97 | 30,54 | 1,56% | - |
| 04.01.2021 | 31,42 | 31,42 | 29,82 | 30,07 | -2,43% | - |
| 31.12.2020 | 30,55 | 31,13 | 30,41 | 30,82 | 0,69% | - |
| 30.12.2020 | 30,33 | 31,09 | 30,21 | 30,61 | 1,04% | - |
| 29.12.2020 | 30,93 | 31,31 | 29,22 | 30,30 | -7,21% | - |
| 28.12.2020 | 32,65 | 32,65 | 32,65 | 32,65 | 8,40% | - |
| 24.12.2020 | 30,98 | 31,13 | 28,71 | 30,12 | -1,73% | - |
| 23.12.2020 | 31,29 | 31,65 | 29,96 | 30,65 | 3,18% | - |
| 22.12.2020 | 31,04 | 31,06 | 29,47 | 29,71 | -5,98% | - |
| 21.12.2020 | 32,17 | 32,66 | 31,00 | 31,60 | -1,79% | - |
| 18.12.2020 | 33,14 | 34,46 | 32,17 | 32,17 | -2,99% | - |
| 17.12.2020 | 33,73 | 33,97 | 32,67 | 33,16 | -1,86% | - |
| 16.12.2020 | 33,68 | 34,38 | 33,28 | 33,79 | -0,24% | - |
| 15.12.2020 | 31,88 | 33,98 | 31,64 | 33,87 | 5,89% | - |
| 14.12.2020 | 31,66 | 32,42 | 31,25 | 31,99 | -0,90% | - |
| 11.12.2020 | 33,02 | 33,47 | 31,63 | 32,28 | -1,59% | - |
| 10.12.2020 | 32,82 | 33,03 | 32,05 | 32,80 | 0,60% | - |
| 09.12.2020 | 32,06 | 32,60 | 31,79 | 32,60 | -98,48% | - |
| 08.12.2020 | 31,48 | 2.159,09 | 17,65 | 2.147,34 | 6.835,84% | - |
| 07.12.2020 | 30,01 | 31,44 | 30,00 | 30,96 | -2,30% | - |
| 04.12.2020 | 30,22 | 31,90 | 30,17 | 31,69 | 6,02% | - |
| 03.12.2020 | 29,43 | 30,68 | 29,14 | 29,89 | -1,95% | - |
| 02.12.2020 | 28,13 | 31,09 | 16,68 | 30,49 | 4,92% | - |
| 01.12.2020 | 28,61 | 29,07 | 28,40 | 29,06 | 2,22% | - |
| 30.11.2020 | 28,81 | 28,89 | 27,90 | 28,43 | -0,25% | - |
| 27.11.2020 | 28,26 | 29,26 | 27,70 | 28,50 | -0,28% | - |
| 25.11.2020 | 27,33 | 29,06 | 27,33 | 28,58 | 1,33% | - |
| 24.11.2020 | 27,96 | 28,50 | 26,96 | 28,20 | 6,35% | - |
| 23.11.2020 | 26,79 | 27,49 | 26,45 | 26,52 | 0,82% | - |
| 20.11.2020 | 25,76 | 27,15 | 25,71 | 26,30 | -2,48% | - |
| 19.11.2020 | 27,01 | 27,60 | 26,97 | 26,97 | 0,20% | - |
| 18.11.2020 | 26,67 | 27,53 | 26,57 | 26,92 | 1,15% | - |
| 17.11.2020 | 25,60 | 26,99 | 25,49 | 26,61 | 0,53% | - |
| 16.11.2020 | 26,29 | 26,89 | 26,04 | 26,47 | 4,58% | - |
| 13.11.2020 | 25,45 | 25,46 | 23,94 | 25,31 | -0,90% | - |
| 12.11.2020 | 25,80 | 26,01 | 25,23 | 25,54 | 1,69% | - |
| 11.11.2020 | 24,70 | 25,12 | 24,70 | 25,12 | -7,32% | - |
| 10.11.2020 | 26,35 | 28,92 | 0,00 | 27,10 | 3,53% | - |
| 09.11.2020 | 24,92 | 26,60 | 24,92 | 26,18 | 12,58% | - |
| 06.11.2020 | 22,37 | 23,34 | 21,91 | 23,25 | 3,43% | - |
| 05.11.2020 | 23,39 | 23,53 | 22,18 | 22,48 | 1,26% | - |
| 04.11.2020 | 23,25 | 23,50 | 22,06 | 22,20 | -0,78% | - |
| 03.11.2020 | 22,29 | 22,50 | 21,08 | 22,38 | 9,49% | - |
| 02.11.2020 | 19,64 | 20,56 | 19,64 | 20,44 | 3,47% | - |
| 30.10.2020 | 20,09 | 20,16 | 19,55 | 19,75 | -0,95% | - |
| 29.10.2020 | 18,68 | 20,04 | 17,93 | 19,94 | 3,61% | - |
| 28.10.2020 | 20,11 | 20,20 | 18,48 | 19,25 | -7,43% | - |
| 27.10.2020 | 20,48 | 20,79 | 20,48 | 20,79 | -0,22% | - |
| 26.10.2020 | 19,93 | 22,01 | 19,43 | 20,84 | 5,55% | - |
| 23.10.2020 | 18,69 | 20,24 | 18,69 | 19,74 | 3,76% | - |
| 22.10.2020 | 18,71 | 19,28 | 18,53 | 19,03 | 0,71% | - |
| 21.10.2020 | 18,99 | 19,08 | 18,39 | 18,89 | -1,84% | - |
| 20.10.2020 | 19,07 | 19,32 | 18,68 | 19,25 | 0,50% | - |
| 19.10.2020 | 19,28 | 19,41 | 18,64 | 19,15 | -1,16% | - |
| 16.10.2020 | 18,82 | 19,38 | 18,78 | 19,38 | 4,08% | - |
| 15.10.2020 | 18,09 | 19,06 | 18,00 | 18,62 | 0,62% | - |
| 14.10.2020 | 17,97 | 18,50 | 17,97 | 18,50 | 1,70% | - |
| 13.10.2020 | 18,06 | 18,57 | 18,04 | 18,19 | -0,36% | - |
| 12.10.2020 | 18,44 | 18,44 | 18,04 | 18,26 | 1,59% | - |
| 09.10.2020 | 16,53 | 18,48 | 16,08 | 17,97 | -0,86% | - |
| 08.10.2020 | 16,72 | 18,29 | 16,72 | 18,13 | 8,11% | - |
| 07.10.2020 | 17,79 | 17,90 | 16,57 | 16,77 | -0,83% | - |
| 06.10.2020 | 18,43 | 19,06 | 16,35 | 16,91 | -0,94% | - |
| 05.10.2020 | 17,11 | 17,45 | 17,07 | 17,07 | -0,99% | - |