10,810$
0,93%
Echtzeit-Aktienkurs Manitowoc Co. Inc.
Bid:
Ask:
Aktienkurse zur Manitowoc Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,82 | 11,00 | 10,66 | 10,81 | 0,93% | 179.054,00 |
| 14.10.2025 | 10,14 | 10,85 | 10,08 | 10,71 | 4,28% | 184.690,00 |
| 13.10.2025 | 10,09 | 10,28 | 10,08 | 10,27 | 2,70% | 162.979,00 |
| 10.10.2025 | 10,57 | 10,64 | 9,99 | 10,00 | -5,48% | 240.434,00 |
| 09.10.2025 | 10,88 | 10,88 | 10,57 | 10,58 | -2,13% | 113.344,00 |
| 08.10.2025 | 10,46 | 10,93 | 10,43 | 10,81 | 3,25% | 175.323,00 |
| 07.10.2025 | 10,70 | 10,79 | 10,45 | 10,47 | -2,06% | 210.836,00 |
| 06.10.2025 | 10,57 | 10,72 | 10,39 | 10,69 | 1,91% | 179.300,00 |
| 03.10.2025 | 10,42 | 10,65 | 10,39 | 10,49 | 1,75% | 35.029,00 |
| 02.10.2025 | 10,25 | 10,39 | 10,11 | 10,31 | 1,58% | 228.987,00 |
| 01.10.2025 | 10,02 | 10,17 | 9,86 | 10,15 | 1,40% | 223.897,00 |
| 30.09.2025 | 9,92 | 10,02 | 9,78 | 10,01 | 1,11% | 271.071,00 |
| 29.09.2025 | 9,88 | 10,04 | 9,81 | 9,90 | -0,80% | 167.542,00 |
| 26.09.2025 | 9,75 | 9,98 | 9,75 | 9,98 | 2,57% | 200.528,00 |
| 25.09.2025 | 9,95 | 9,95 | 9,70 | 9,73 | -2,60% | 373.291,00 |
| 24.09.2025 | 10,06 | 10,11 | 9,90 | 9,99 | -0,20% | 203.864,00 |
| 23.09.2025 | 10,05 | 10,36 | 9,97 | 10,01 | -0,30% | 260.018,00 |
| 22.09.2025 | 9,93 | 10,09 | 9,78 | 10,04 | 0,60% | 235.623,00 |
| 19.09.2025 | 10,24 | 10,24 | 9,95 | 9,98 | -2,16% | 721.942,00 |
| 18.09.2025 | 10,06 | 10,24 | 9,92 | 10,20 | 2,20% | 176.859,00 |
| 17.09.2025 | 10,08 | 10,33 | 9,90 | 9,98 | -0,70% | 243.886,00 |
| 16.09.2025 | 10,27 | 10,32 | 9,97 | 10,05 | -2,14% | 245.033,00 |
| 15.09.2025 | 10,33 | 10,46 | 9,66 | 10,27 | 0,59% | 441.630,00 |
| 12.09.2025 | 10,20 | 10,30 | 10,09 | 10,21 | -0,29% | 378.970,00 |
| 11.09.2025 | 10,10 | 10,35 | 10,04 | 10,24 | 1,79% | 256.895,00 |
| 10.09.2025 | 10,00 | 10,14 | 9,93 | 10,06 | 0,80% | 234.170,00 |
| 09.09.2025 | 10,19 | 10,27 | 9,98 | 9,98 | -2,06% | 335.193,00 |
| 08.09.2025 | 10,23 | 10,23 | 9,96 | 10,19 | 0,59% | 169.667,00 |
| 05.09.2025 | 10,09 | 10,26 | 9,96 | 10,13 | 0,70% | 269.074,00 |
| 04.09.2025 | 9,93 | 10,07 | 9,87 | 10,06 | 1,62% | 243.324,00 |
| 03.09.2025 | 9,89 | 9,95 | 9,66 | 9,90 | -0,10% | 264.409,00 |
| 02.09.2025 | 9,74 | 9,92 | 9,70 | 9,91 | 0,10% | 365.031,00 |
| 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 |