8,650$
-1,37%
Echtzeit-Aktienkurs Manitowoc Co. Inc.
Bid:
Ask:
Aktienkurse zur Manitowoc Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 8,65 | 9,08 | 8,58 | 8,63 | -1,60% | 849.820,00 |
| 19.12.2024 | 9,04 | 9,21 | 8,69 | 8,77 | -2,56% | 369.673,00 |
| 18.12.2024 | 9,47 | 9,76 | 8,90 | 9,00 | -3,74% | 290.762,00 |
| 17.12.2024 | 9,41 | 9,58 | 9,17 | 9,35 | -0,64% | 273.256,00 |
| 16.12.2024 | 9,83 | 9,96 | 9,41 | 9,41 | -5,05% | 254.240,00 |
| 13.12.2024 | 9,85 | 9,92 | 9,74 | 9,91 | 0,41% | 301.074,00 |
| 12.12.2024 | 9,93 | 9,99 | 9,82 | 9,87 | -1,30% | 226.395,00 |
| 11.12.2024 | 10,24 | 10,25 | 10,00 | 10,00 | -0,99% | 230.053,00 |
| 10.12.2024 | 10,18 | 10,30 | 9,89 | 10,10 | -0,88% | 314.455,00 |
| 09.12.2024 | 10,41 | 10,63 | 10,13 | 10,19 | -0,20% | 249.275,00 |
| 06.12.2024 | 10,37 | 10,41 | 10,06 | 10,21 | -0,39% | 140.184,00 |
| 05.12.2024 | 10,38 | 10,59 | 10,22 | 10,25 | -2,38% | 192.476,00 |
| 04.12.2024 | 10,43 | 10,56 | 10,34 | 10,50 | 0,29% | 362.149,00 |
| 03.12.2024 | 10,70 | 10,70 | 10,31 | 10,47 | -1,04% | 223.217,00 |
| 02.12.2024 | 10,59 | 10,73 | 10,45 | 10,58 | -0,47% | 329.832,00 |
| 29.11.2024 | 10,73 | 10,80 | 10,60 | 10,63 | 0,00% | 157.338,00 |
| 27.11.2024 | 10,60 | 10,93 | 10,60 | 10,63 | 0,66% | 198.949,00 |
| 26.11.2024 | 10,76 | 10,84 | 10,50 | 10,56 | -3,56% | 318.444,00 |
| 25.11.2024 | 10,93 | 11,32 | 10,91 | 10,95 | 1,30% | 1.353.295,00 |
| 22.11.2024 | 10,64 | 10,85 | 10,57 | 10,81 | 2,22% | 193.466,00 |
| 21.11.2024 | 10,12 | 10,63 | 10,06 | 10,58 | 5,54% | 80.090,00 |
| 20.11.2024 | 10,18 | 10,20 | 9,89 | 10,02 | -0,30% | 351.922,00 |
| 19.11.2024 | 10,35 | 10,35 | 10,02 | 10,05 | -4,01% | 209.732,00 |
| 18.11.2024 | 10,52 | 10,68 | 10,41 | 10,47 | -0,48% | 198.260,00 |
| 15.11.2024 | 10,76 | 10,92 | 10,46 | 10,52 | -1,41% | 268.259,00 |
| 14.11.2024 | 10,64 | 10,69 | 10,50 | 10,67 | 0,95% | 206.832,00 |
| 13.11.2024 | 10,86 | 11,12 | 10,57 | 10,57 | -1,77% | 319.375,00 |
| 12.11.2024 | 11,17 | 11,25 | 10,75 | 10,76 | -3,93% | 342.531,00 |
| 11.11.2024 | 11,29 | 11,39 | 11,13 | 11,20 | 1,45% | 329.584,00 |
| 08.11.2024 | 10,66 | 11,10 | 10,48 | 11,04 | 3,08% | 502.124,00 |
| 07.11.2024 | 10,86 | 10,88 | 10,63 | 10,71 | -2,10% | 399.661,00 |
| 06.11.2024 | 10,28 | 11,14 | 10,02 | 10,94 | 15,28% | 743.495,00 |
| 05.11.2024 | 8,75 | 9,54 | 8,70 | 9,49 | 9,97% | 485.401,00 |
| 04.11.2024 | 8,86 | 8,99 | 8,60 | 8,63 | -3,03% | 454.018,00 |
| 01.11.2024 | 9,21 | 9,31 | 8,85 | 8,90 | -4,71% | 492.228,00 |
| 31.10.2024 | 9,41 | 9,96 | 8,50 | 9,34 | -9,93% | 879.654,00 |
| 30.10.2024 | 9,66 | 10,55 | 9,66 | 10,37 | 5,82% | 721.139,00 |
| 29.10.2024 | 9,93 | 10,03 | 9,74 | 9,80 | -2,49% | 185.753,00 |
| 28.10.2024 | 9,78 | 10,11 | 9,78 | 10,05 | 4,25% | 184.103,00 |
| 25.10.2024 | 9,62 | 9,82 | 9,57 | 9,64 | 1,05% | 151.410,00 |
| 24.10.2024 | 9,64 | 9,71 | 9,47 | 9,54 | -1,14% | 127.403,00 |
| 23.10.2024 | 9,71 | 9,76 | 9,52 | 9,65 | -1,13% | 182.908,00 |
| 22.10.2024 | 9,84 | 9,91 | 9,75 | 9,76 | -0,91% | 174.187,00 |
| 21.10.2024 | 10,29 | 10,29 | 9,83 | 9,85 | -3,43% | 324.516,00 |
| 18.10.2024 | 10,28 | 10,28 | 10,14 | 10,20 | 0,10% | 190.791,00 |
| 17.10.2024 | 10,00 | 10,21 | 9,93 | 10,19 | 1,49% | 169.898,00 |
| 16.10.2024 | 9,95 | 10,18 | 9,91 | 10,04 | 2,24% | 178.821,00 |
| 15.10.2024 | 9,87 | 10,07 | 9,76 | 9,82 | -0,30% | 232.603,00 |
| 14.10.2024 | 9,77 | 10,10 | 9,71 | 9,85 | 1,03% | 243.719,00 |
| 11.10.2024 | 9,25 | 9,83 | 9,25 | 9,75 | 5,41% | 157.994,00 |
| 10.10.2024 | 9,27 | 9,34 | 9,15 | 9,25 | -1,49% | 215.997,00 |
| 09.10.2024 | 9,29 | 9,41 | 9,22 | 9,39 | 1,08% | 306.883,00 |
| 08.10.2024 | 9,40 | 9,42 | 9,21 | 9,29 | -1,59% | 211.766,00 |
| 07.10.2024 | 9,35 | 9,50 | 9,30 | 9,44 | 0,32% | 170.446,00 |
| 04.10.2024 | 9,49 | 9,55 | 9,33 | 9,41 | 1,40% | 129.827,00 |
| 03.10.2024 | 9,36 | 9,43 | 9,22 | 9,28 | -2,32% | 204.833,00 |
| 02.10.2024 | 9,51 | 9,72 | 9,45 | 9,50 | -0,52% | 170.191,00 |
| 01.10.2024 | 9,55 | 9,77 | 9,44 | 9,55 | -0,73% | 237.351,00 |
| 30.09.2024 | 9,60 | 9,76 | 9,56 | 9,62 | -0,93% | 193.674,00 |
| 27.09.2024 | 9,86 | 9,97 | 9,63 | 9,71 | -0,10% | 262.948,00 |
| 26.09.2024 | 9,58 | 9,84 | 9,54 | 9,72 | 3,29% | 242.844,00 |
| 25.09.2024 | 9,53 | 9,64 | 9,37 | 9,41 | -1,26% | 255.724,00 |
| 24.09.2024 | 9,49 | 9,71 | 9,49 | 9,53 | 1,28% | 183.281,00 |
| 23.09.2024 | 9,60 | 9,74 | 9,35 | 9,41 | -1,77% | 198.982,00 |
| 20.09.2024 | 9,84 | 9,92 | 9,58 | 9,58 | -4,10% | 669.949,00 |
| 19.09.2024 | 10,18 | 10,23 | 9,91 | 9,99 | 0,40% | 195.220,00 |
| 18.09.2024 | 9,96 | 10,45 | 9,89 | 9,95 | -0,90% | 269.124,00 |
| 17.09.2024 | 9,79 | 10,34 | 9,72 | 10,04 | 4,37% | 298.020,00 |
| 16.09.2024 | 9,71 | 9,94 | 9,62 | 9,62 | -0,62% | 479.998,00 |
| 13.09.2024 | 9,53 | 9,69 | 9,47 | 9,68 | 3,75% | 228.362,00 |
| 12.09.2024 | 9,22 | 9,52 | 9,15 | 9,33 | 2,08% | 177.209,00 |
| 11.09.2024 | 9,00 | 9,19 | 8,85 | 9,14 | 0,55% | 225.633,00 |
| 10.09.2024 | 8,97 | 9,13 | 8,94 | 9,09 | 1,11% | 217.190,00 |
| 09.09.2024 | 9,12 | 9,30 | 8,98 | 8,99 | -1,53% | 288.217,00 |
| 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 |