9,900$
-1,69%
Echtzeit-Aktienkurs Manitowoc Co. Inc.
Bid:
Ask:
Aktienkurse zur Manitowoc Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 10,07 | 10,07 | 9,79 | 9,90 | -1,69% | 280.862,00 |
| 28.08.2025 | 10,15 | 10,19 | 9,98 | 10,07 | -0,40% | 218.215,00 |
| 27.08.2025 | 9,92 | 10,12 | 9,91 | 10,11 | 1,30% | 219.508,00 |
| 26.08.2025 | 10,10 | 10,17 | 9,95 | 9,98 | -1,09% | 238.973,00 |
| 25.08.2025 | 10,16 | 10,38 | 10,06 | 10,09 | -0,20% | 318.311,00 |
| 22.08.2025 | 9,50 | 10,20 | 9,35 | 10,11 | 8,24% | 538.181,00 |
| 21.08.2025 | 9,26 | 9,36 | 9,17 | 9,34 | 0,00% | 305.944,00 |
| 20.08.2025 | 9,31 | 9,44 | 9,24 | 9,34 | 0,00% | 360.349,00 |
| 19.08.2025 | 9,32 | 9,58 | 9,30 | 9,34 | -0,43% | 277.924,00 |
| 18.08.2025 | 9,17 | 9,59 | 9,15 | 9,38 | 2,63% | 494.041,00 |
| 15.08.2025 | 9,43 | 9,46 | 9,09 | 9,14 | -2,66% | 576.141,00 |
| 14.08.2025 | 9,63 | 9,67 | 9,32 | 9,39 | -4,57% | 422.311,00 |
| 13.08.2025 | 9,91 | 10,03 | 9,67 | 9,84 | 0,31% | 534.204,00 |
| 12.08.2025 | 10,32 | 10,40 | 9,79 | 9,81 | -3,73% | 557.677,00 |
| 11.08.2025 | 10,31 | 10,56 | 9,79 | 10,19 | -2,49% | 728.061,00 |
| 08.08.2025 | 9,61 | 10,83 | 9,09 | 10,45 | -16,47% | 848.222,00 |
| 07.08.2025 | 12,36 | 12,62 | 12,33 | 12,51 | 0,32% | 137.088,00 |
| 06.08.2025 | 12,55 | 12,60 | 12,28 | 12,47 | -1,03% | 145.466,00 |
| 05.08.2025 | 12,50 | 12,65 | 12,26 | 12,60 | 2,11% | 186.315,00 |
| 04.08.2025 | 12,15 | 12,39 | 12,05 | 12,34 | 2,41% | 162.325,00 |
| 01.08.2025 | 12,36 | 12,48 | 11,96 | 12,05 | -5,49% | 348.406,00 |
| 31.07.2025 | 12,35 | 12,83 | 12,34 | 12,75 | 2,08% | 161.559,00 |
| 30.07.2025 | 12,81 | 12,89 | 12,31 | 12,49 | -2,80% | 208.180,00 |
| 29.07.2025 | 13,33 | 13,47 | 12,49 | 12,85 | -2,80% | 235.136,00 |
| 28.07.2025 | 13,35 | 13,35 | 13,14 | 13,22 | 0,00% | 136.525,00 |
| 25.07.2025 | 13,25 | 13,25 | 12,99 | 13,22 | 1,23% | 149.475,00 |
| 24.07.2025 | 13,04 | 13,15 | 12,96 | 13,06 | -1,21% | 272.234,00 |
| 23.07.2025 | 12,76 | 13,39 | 12,76 | 13,22 | 4,67% | 235.919,00 |
| 22.07.2025 | 12,26 | 12,80 | 12,25 | 12,63 | 3,02% | 252.419,00 |
| 21.07.2025 | 12,45 | 12,46 | 12,20 | 12,26 | -0,41% | 247.746,00 |
| 18.07.2025 | 12,71 | 12,71 | 12,22 | 12,31 | -2,61% | 235.819,00 |
| 17.07.2025 | 12,48 | 12,72 | 12,42 | 12,64 | 1,36% | 252.328,00 |
| 16.07.2025 | 12,68 | 12,72 | 12,26 | 12,47 | -1,03% | 210.706,00 |
| 15.07.2025 | 13,12 | 13,14 | 12,53 | 12,60 | -2,93% | 296.324,00 |
| 14.07.2025 | 13,06 | 13,10 | 12,78 | 12,98 | -0,54% | 281.443,00 |
| 11.07.2025 | 13,25 | 13,34 | 12,99 | 13,05 | -2,54% | 200.366,00 |
| 10.07.2025 | 13,20 | 13,62 | 13,05 | 13,39 | 0,83% | 339.857,00 |
| 09.07.2025 | 13,19 | 13,28 | 12,96 | 13,28 | 1,92% | 276.782,00 |
| 08.07.2025 | 12,73 | 13,28 | 12,73 | 13,03 | 2,04% | 357.671,00 |
| 07.07.2025 | 12,71 | 12,94 | 12,62 | 12,77 | -0,85% | 257.450,00 |
| 03.07.2025 | 12,79 | 12,99 | 12,76 | 12,88 | 0,94% | 149.109,00 |
| 02.07.2025 | 12,37 | 12,83 | 12,34 | 12,76 | 3,66% | 189.223,00 |
| 01.07.2025 | 11,85 | 12,65 | 11,80 | 12,31 | 2,41% | 276.416,00 |
| 30.06.2025 | 12,30 | 12,34 | 11,99 | 12,02 | -2,12% | 203.896,00 |
| 27.06.2025 | 12,28 | 12,45 | 12,14 | 12,28 | 0,33% | 389.283,00 |
| 26.06.2025 | 11,81 | 12,28 | 11,74 | 12,24 | 4,70% | 247.046,00 |
| 25.06.2025 | 11,77 | 11,84 | 11,59 | 11,69 | -1,35% | 149.714,00 |
| 24.06.2025 | 11,53 | 11,92 | 11,46 | 11,85 | 3,77% | 218.535,00 |
| 23.06.2025 | 11,17 | 11,44 | 10,98 | 11,42 | 0,88% | 270.498,00 |
| 20.06.2025 | 11,46 | 11,53 | 11,27 | 11,32 | 0,18% | 616.360,00 |
| 18.06.2025 | 11,31 | 11,56 | 11,28 | 11,30 | -0,44% | 166.116,00 |
| 17.06.2025 | 11,32 | 11,57 | 11,27 | 11,35 | -0,79% | 190.716,00 |
| 16.06.2025 | 11,39 | 11,64 | 11,34 | 11,44 | 2,14% | 249.469,00 |
| 13.06.2025 | 11,20 | 11,36 | 11,15 | 11,20 | -2,18% | 244.361,00 |
| 12.06.2025 | 11,46 | 11,51 | 11,20 | 11,45 | -0,17% | 199.472,00 |
| 11.06.2025 | 11,45 | 11,54 | 11,40 | 11,47 | 0,53% | 166.844,00 |
| 10.06.2025 | 11,33 | 11,51 | 11,05 | 11,41 | 1,33% | 201.624,00 |
| 09.06.2025 | 11,09 | 11,39 | 11,08 | 11,26 | 2,55% | 172.904,00 |
| 06.06.2025 | 11,12 | 11,33 | 10,96 | 10,98 | 1,29% | 142.092,00 |
| 05.06.2025 | 10,81 | 10,94 | 10,67 | 10,84 | 0,93% | 129.457,00 |
| 04.06.2025 | 10,90 | 10,90 | 10,71 | 10,74 | -0,37% | 133.144,00 |
| 03.06.2025 | 10,45 | 10,90 | 10,43 | 10,78 | 4,05% | 229.491,00 |
| 02.06.2025 | 10,51 | 10,59 | 10,28 | 10,36 | -1,43% | 265.767,00 |
| 30.05.2025 | 10,62 | 10,79 | 10,50 | 10,51 | -3,04% | 140.720,00 |
| 29.05.2025 | 10,95 | 10,95 | 10,66 | 10,84 | 0,56% | 118.619,00 |
| 28.05.2025 | 10,89 | 10,89 | 10,70 | 10,78 | -1,28% | 146.167,00 |
| 27.05.2025 | 10,59 | 11,00 | 10,46 | 10,92 | 5,71% | 198.299,00 |
| 23.05.2025 | 10,34 | 10,44 | 10,26 | 10,33 | -2,18% | 204.885,00 |
| 22.05.2025 | 10,68 | 10,73 | 10,53 | 10,56 | -1,12% | 168.517,00 |
| 21.05.2025 | 11,37 | 11,37 | 10,63 | 10,68 | -6,72% | 334.791,00 |
| 20.05.2025 | 11,55 | 11,77 | 11,37 | 11,45 | -1,12% | 239.383,00 |
| 19.05.2025 | 11,57 | 11,65 | 11,47 | 11,58 | -1,53% | 284.106,00 |
| 16.05.2025 | 11,59 | 11,82 | 11,56 | 11,76 | 2,08% | 349.879,00 |
| 15.05.2025 | 11,24 | 11,64 | 11,22 | 11,52 | 1,86% | 352.052,00 |
| 14.05.2025 | 11,40 | 11,45 | 11,20 | 11,31 | -0,70% | 324.893,00 |
| 13.05.2025 | 11,05 | 11,57 | 11,05 | 11,39 | 3,36% | 335.226,00 |
| 12.05.2025 | 10,74 | 11,12 | 10,68 | 11,02 | 9,33% | 546.189,00 |
| 09.05.2025 | 9,91 | 10,18 | 9,77 | 10,08 | 2,65% | 552.122,00 |
| 08.05.2025 | 8,77 | 10,05 | 8,73 | 9,82 | 14,72% | 651.864,00 |
| 07.05.2025 | 7,70 | 8,78 | 7,58 | 8,56 | 2,64% | 339.343,00 |
| 06.05.2025 | 8,21 | 8,48 | 8,21 | 8,34 | -1,30% | 270.099,00 |
| 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% | 355.313,00 |
| 30.04.2025 | 7,90 | 7,97 | 7,76 | 7,88 | -1,99% | 311.553,00 |
| 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% | 166.457,00 |
| 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% | 278.783,00 |
| 23.04.2025 | 8,01 | 8,24 | 7,71 | 7,72 | 1,98% | 266.716,00 |
| 22.04.2025 | 7,51 | 7,61 | 7,26 | 7,57 | 2,44% | 328.661,00 |
| 21.04.2025 | 7,53 | 7,53 | 7,30 | 7,39 | -2,64% | 216.144,00 |
| 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% | 328.685,00 |
| 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% | 241.282,00 |
| 11.04.2025 | 7,52 | 7,68 | 7,30 | 7,67 | 0,92% | 202.983,00 |
| 10.04.2025 | 7,86 | 7,90 | 7,43 | 7,60 | -5,82% | 223.395,00 |
| 09.04.2025 | 7,16 | 8,20 | 7,06 | 8,07 | 11,46% | 438.786,00 |
| 08.04.2025 | 7,84 | 7,84 | 7,17 | 7,24 | -2,43% | 394.782,00 |