104,160$
4,68%
Echtzeit-Aktienkurs Modine Manufacturing Co
Bid:
Ask:
Aktienkurse zur Modine Manufacturing Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 102,76 | 104,91 | 101,01 | 104,15 | 4,67% | 682.112,00 |
| 25.07.2024 | 100,20 | 102,59 | 96,51 | 99,50 | 0,81% | 1.369.803,00 |
| 24.07.2024 | 115,50 | 116,30 | 98,06 | 98,70 | -16,46% | 1.452.863,00 |
| 23.07.2024 | 114,37 | 120,11 | 113,61 | 118,14 | 3,31% | 720.055,00 |
| 22.07.2024 | 109,05 | 114,48 | 108,12 | 114,36 | 6,71% | 831.312,00 |
| 19.07.2024 | 109,33 | 109,46 | 106,61 | 107,17 | -0,65% | 512.878,00 |
| 18.07.2024 | 108,61 | 111,28 | 104,05 | 107,87 | 1,30% | 608.055,00 |
| 17.07.2024 | 113,77 | 116,58 | 106,38 | 106,49 | -8,22% | 928.720,00 |
| 16.07.2024 | 114,43 | 117,04 | 113,36 | 116,03 | 2,43% | 919.569,00 |
| 15.07.2024 | 108,56 | 113,37 | 106,53 | 113,28 | 5,08% | 828.039,00 |
| 12.07.2024 | 108,21 | 114,74 | 107,37 | 107,80 | -0,64% | 1.245.973,00 |
| 11.07.2024 | 106,85 | 110,62 | 105,41 | 108,49 | 3,53% | 843.755,00 |
| 10.07.2024 | 106,15 | 106,28 | 101,98 | 104,79 | -1,23% | 686.830,00 |
| 09.07.2024 | 107,09 | 107,09 | 104,14 | 106,10 | 0,39% | 506.894,00 |
| 08.07.2024 | 107,85 | 108,50 | 105,23 | 105,69 | -1,09% | 545.498,00 |
| 05.07.2024 | 107,61 | 110,00 | 105,15 | 106,86 | -1,03% | 422.397,00 |
| 03.07.2024 | 104,93 | 108,68 | 104,73 | 107,97 | 2,47% | 463.804,00 |
| 02.07.2024 | 102,98 | 106,78 | 102,50 | 105,37 | 2,62% | 1.223.124,00 |
| 01.07.2024 | 101,22 | 103,84 | 99,14 | 102,68 | 2,49% | 795.060,00 |
| 28.06.2024 | 98,89 | 102,85 | 98,30 | 100,19 | 2,23% | 2.051.497,00 |
| 27.06.2024 | 96,00 | 98,39 | 94,51 | 98,00 | 1,73% | 453.446,00 |
| 26.06.2024 | 96,26 | 99,50 | 94,63 | 96,33 | -1,13% | 1.008.967,00 |
| 25.06.2024 | 93,88 | 97,78 | 92,00 | 97,43 | 3,35% | 744.544,00 |
| 24.06.2024 | 93,89 | 95,31 | 93,28 | 94,27 | 0,26% | 709.551,00 |
| 21.06.2024 | 93,42 | 94,76 | 90,38 | 94,03 | 0,16% | 1.178.120,00 |
| 20.06.2024 | 97,70 | 99,50 | 92,58 | 93,88 | -3,98% | 1.088.636,00 |
| 18.06.2024 | 92,80 | 98,65 | 92,59 | 97,77 | 4,99% | 878.305,00 |
| 17.06.2024 | 93,15 | 94,32 | 91,89 | 93,12 | 0,52% | 489.983,00 |
| 14.06.2024 | 92,93 | 94,08 | 90,37 | 92,64 | -2,98% | 469.988,00 |
| 13.06.2024 | 95,80 | 96,65 | 93,41 | 95,49 | -0,61% | 396.192,00 |
| 12.06.2024 | 95,43 | 98,90 | 95,25 | 96,08 | 3,89% | 775.043,00 |
| 11.06.2024 | 93,35 | 93,87 | 91,89 | 92,48 | -1,23% | 390.234,00 |
| 10.06.2024 | 91,94 | 95,15 | 91,73 | 93,63 | 1,73% | 442.975,00 |
| 07.06.2024 | 90,85 | 92,59 | 90,00 | 92,04 | 1,68% | 793.483,00 |
| 06.06.2024 | 96,14 | 96,95 | 89,50 | 90,52 | -5,93% | 1.344.378,00 |
| 05.06.2024 | 93,89 | 96,34 | 92,82 | 96,23 | 3,42% | 866.535,00 |
| 04.06.2024 | 98,17 | 98,44 | 89,70 | 93,05 | -6,80% | 1.638.715,00 |
| 03.06.2024 | 102,00 | 103,70 | 98,38 | 99,84 | -1,07% | 937.360,00 |
| 31.05.2024 | 101,10 | 103,23 | 97,88 | 100,92 | -0,30% | 1.008.437,00 |
| 30.05.2024 | 96,41 | 101,70 | 95,16 | 101,22 | 4,88% | 1.232.861,00 |
| 29.05.2024 | 98,96 | 98,96 | 95,35 | 96,51 | -3,82% | 825.936,00 |
| 28.05.2024 | 104,85 | 105,45 | 99,35 | 100,34 | -3,29% | 1.196.822,00 |
| 24.05.2024 | 96,93 | 104,29 | 96,77 | 103,75 | 7,27% | 908.812,00 |
| 23.05.2024 | 98,81 | 101,13 | 95,70 | 96,72 | -0,03% | 1.169.539,00 |
| 22.05.2024 | 88,42 | 99,79 | 85,77 | 96,75 | -4,65% | 3.193.468,00 |
| 21.05.2024 | 101,02 | 102,19 | 97,36 | 101,47 | -0,88% | 1.202.596,00 |
| 20.05.2024 | 102,75 | 105,05 | 101,93 | 102,37 | 0,15% | 688.693,00 |
| 17.05.2024 | 103,80 | 105,78 | 101,85 | 102,22 | -1,49% | 760.279,00 |
| 16.05.2024 | 109,01 | 109,31 | 103,67 | 103,77 | -5,16% | 648.077,00 |
| 15.05.2024 | 107,17 | 109,53 | 106,26 | 109,42 | 3,56% | 628.376,00 |
| 14.05.2024 | 101,72 | 105,91 | 101,17 | 105,66 | 4,35% | 519.373,00 |
| 13.05.2024 | 104,53 | 105,14 | 100,55 | 101,26 | -1,81% | 462.068,00 |
| 10.05.2024 | 107,72 | 109,13 | 101,76 | 103,13 | -3,48% | 878.636,00 |
| 09.05.2024 | 104,88 | 108,50 | 104,13 | 106,85 | 2,07% | 695.468,00 |
| 08.05.2024 | 103,50 | 105,28 | 102,26 | 104,68 | -0,16% | 546.824,00 |
| 07.05.2024 | 101,63 | 106,39 | 100,10 | 104,85 | 4,00% | 1.131.829,00 |
| 06.05.2024 | 95,05 | 102,19 | 95,00 | 100,82 | 7,13% | 873.866,00 |
| 03.05.2024 | 96,58 | 97,92 | 94,04 | 94,11 | -0,04% | 493.194,00 |
| 02.05.2024 | 94,53 | 95,57 | 91,42 | 94,15 | 2,03% | 448.468,00 |
| 01.05.2024 | 92,54 | 95,22 | 90,70 | 92,28 | -0,38% | 535.627,00 |
| 30.04.2024 | 94,48 | 95,06 | 91,16 | 92,63 | -3,05% | 821.538,00 |
| 29.04.2024 | 96,62 | 97,91 | 94,68 | 95,54 | -1,24% | 453.702,00 |
| 26.04.2024 | 94,11 | 97,71 | 93,00 | 96,74 | 4,21% | 802.944,00 |
| 25.04.2024 | 89,11 | 93,20 | 86,98 | 92,83 | 2,02% | 854.562,00 |
| 24.04.2024 | 91,87 | 95,00 | 89,65 | 90,99 | 2,18% | 1.229.492,00 |
| 23.04.2024 | 87,38 | 89,15 | 86,50 | 89,05 | 2,92% | 653.076,00 |
| 22.04.2024 | 83,96 | 87,71 | 83,18 | 86,52 | 3,38% | 792.844,00 |
| 19.04.2024 | 83,15 | 85,04 | 81,57 | 83,69 | -0,08% | 1.088.414,00 |
| 18.04.2024 | 85,87 | 86,79 | 82,25 | 83,76 | -2,20% | 1.144.321,00 |
| 17.04.2024 | 91,45 | 91,45 | 84,52 | 85,64 | -5,22% | 1.118.133,00 |
| 16.04.2024 | 89,37 | 90,55 | 87,76 | 90,36 | -0,44% | 516.502,00 |
| 15.04.2024 | 93,89 | 94,56 | 89,41 | 90,76 | -1,73% | 585.686,00 |
| 12.04.2024 | 92,09 | 94,40 | 91,00 | 92,36 | -1,12% | 526.299,00 |
| 11.04.2024 | 92,51 | 93,58 | 91,62 | 93,41 | 1,49% | 614.212,00 |
| 10.04.2024 | 88,60 | 92,53 | 86,20 | 92,04 | 0,63% | 1.046.828,00 |
| 09.04.2024 | 97,13 | 97,25 | 89,57 | 91,46 | -5,84% | 1.196.577,00 |
| 08.04.2024 | 98,65 | 99,47 | 96,13 | 97,13 | -0,48% | 467.492,00 |
| 05.04.2024 | 94,72 | 99,10 | 94,08 | 97,60 | 2,96% | 821.745,00 |
| 04.04.2024 | 95,29 | 99,27 | 93,61 | 94,79 | 1,08% | 1.193.143,00 |
| 03.04.2024 | 91,89 | 95,13 | 91,24 | 93,78 | 0,57% | 1.092.860,00 |
| 02.04.2024 | 91,06 | 93,79 | 89,36 | 93,25 | -0,70% | 968.299,00 |
| 01.04.2024 | 95,60 | 97,32 | 93,70 | 93,91 | -1,34% | 650.238,00 |
| 28.03.2024 | 94,85 | 96,30 | 94,13 | 95,19 | -0,06% | 686.631,00 |
| 27.03.2024 | 96,67 | 97,78 | 93,59 | 95,25 | -0,62% | 874.161,00 |
| 26.03.2024 | 97,50 | 98,00 | 95,84 | 95,84 | -1,44% | 1.075.017,00 |
| 25.03.2024 | 100,97 | 101,49 | 96,66 | 97,24 | -3,83% | 1.050.723,00 |
| 22.03.2024 | 102,70 | 103,74 | 99,20 | 101,11 | -1,55% | 1.017.463,00 |
| 21.03.2024 | 100,55 | 106,01 | 99,60 | 102,70 | 3,74% | 1.832.322,00 |
| 20.03.2024 | 94,04 | 99,19 | 93,36 | 99,00 | 5,17% | 1.531.879,00 |
| 19.03.2024 | 89,25 | 94,50 | 88,01 | 94,13 | 5,21% | 1.093.645,00 |
| 18.03.2024 | 88,43 | 90,46 | 88,16 | 89,47 | 1,02% | 1.005.119,00 |
| 15.03.2024 | 84,65 | 88,96 | 84,65 | 88,57 | 4,53% | 1.849.913,00 |
| 14.03.2024 | 82,54 | 85,62 | 82,21 | 84,73 | 2,18% | 1.055.969,00 |
| 13.03.2024 | 84,67 | 85,50 | 81,75 | 82,92 | -2,41% | 1.407.745,00 |
| 12.03.2024 | 82,00 | 85,35 | 81,28 | 84,97 | 4,51% | 982.161,00 |
| 11.03.2024 | 82,74 | 83,44 | 78,85 | 81,30 | -3,05% | 1.231.278,00 |
| 08.03.2024 | 87,93 | 90,80 | 82,30 | 83,86 | -5,16% | 1.406.250,00 |
| 07.03.2024 | 89,90 | 91,49 | 87,92 | 88,42 | -0,87% | 787.716,00 |
| 06.03.2024 | 90,38 | 91,45 | 87,01 | 89,20 | 0,11% | 863.269,00 |
| 05.03.2024 | 90,40 | 90,89 | 87,29 | 89,10 | -2,77% | 1.064.708,00 |