9,130$
-1,40%
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% | 191.410,00 |
| 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% | 140.762,00 |
| 26.08.2024 | 10,28 | 10,44 | 10,17 | 10,24 | 0,99% | 297.227,00 |
| 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% | 190.914,00 |
| 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% | 247.277,00 |
| 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% | 413.558,00 |
| 12.08.2024 | 9,22 | 9,41 | 9,00 | 9,31 | 0,98% | 388.982,00 |
| 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% | 817.494,00 |
| 07.08.2024 | 11,10 | 11,24 | 10,64 | 10,78 | -0,09% | 318.608,00 |
| 06.08.2024 | 10,92 | 11,08 | 10,67 | 10,79 | -1,19% | 236.780,00 |
| 05.08.2024 | 10,66 | 10,92 | 10,40 | 10,92 | -3,79% | 389.509,00 |
| 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% | 265.555,00 |
| 30.07.2024 | 12,90 | 12,95 | 12,64 | 12,73 | -0,24% | 237.609,00 |
| 29.07.2024 | 13,03 | 13,03 | 12,67 | 12,76 | -1,69% | 139.579,00 |
| 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% | 295.947,00 |
| 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% | 318.367,00 |
| 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% | 248.786,00 |
| 17.07.2024 | 11,72 | 12,21 | 11,72 | 11,87 | 0,08% | 305.961,00 |
| 16.07.2024 | 11,36 | 11,90 | 11,33 | 11,86 | 5,89% | 302.243,00 |
| 15.07.2024 | 11,17 | 11,36 | 11,00 | 11,20 | 1,82% | 252.467,00 |
| 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% | 315.222,00 |
| 10.07.2024 | 10,15 | 10,35 | 10,11 | 10,31 | 2,38% | 222.167,00 |
| 09.07.2024 | 10,38 | 10,38 | 10,01 | 10,07 | -3,64% | 270.942,00 |
| 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% | 246.497,00 |
| 01.07.2024 | 11,47 | 11,53 | 10,90 | 10,91 | -5,38% | 465.961,00 |
| 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% | 153.843,00 |
| 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% | 192.698,00 |
| 24.06.2024 | 10,68 | 10,88 | 10,54 | 10,64 | -0,09% | 302.822,00 |
| 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% | 135.740,00 |
| 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% | 183.509,00 |
| 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% | 146.904,00 |
| 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% | 207.049,00 |
| 03.06.2024 | 12,58 | 12,58 | 11,96 | 12,03 | -3,22% | 201.040,00 |
| 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% | 214.573,00 |
| 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% | 247.411,00 |
| 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% | 192.701,00 |
| 20.05.2024 | 12,61 | 12,87 | 12,53 | 12,62 | 0,48% | 205.675,00 |
| 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% | 209.457,00 |
| 14.05.2024 | 12,50 | 13,01 | 12,49 | 12,93 | 5,21% | 225.713,00 |
| 13.05.2024 | 12,35 | 12,47 | 12,20 | 12,29 | 0,24% | 258.891,00 |
| 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% | 391.220,00 |
| 08.05.2024 | 12,00 | 12,64 | 11,16 | 12,42 | -1,66% | 412.329,00 |
| 07.05.2024 | 12,51 | 12,87 | 12,51 | 12,63 | 1,45% | 238.198,00 |
| 06.05.2024 | 12,56 | 12,66 | 12,43 | 12,45 | 0,16% | 313.301,00 |
| 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% | 401.474,00 |
| 01.05.2024 | 12,13 | 12,25 | 11,73 | 11,85 | -2,07% | 225.441,00 |
| 30.04.2024 | 12,67 | 12,67 | 12,10 | 12,10 | -5,62% | 271.097,00 |
| 29.04.2024 | 12,70 | 12,91 | 12,66 | 12,82 | 1,42% | 196.959,00 |
| 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% | 179.610,00 |
| 24.04.2024 | 12,97 | 13,09 | 12,85 | 13,07 | 0,38% | 184.021,00 |
| 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% | 148.200,00 |
| 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% | 188.101,00 |