227,940$
-0,61%
Echtzeit-Aktienkurs Modine Manufacturing Co.
Bid:
Ask:
Aktienkurse zur Modine Manufacturing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.07.2026 | 232,37 | 239,38 | 226,57 | 227,88 | -0,64% | 803.721,00 |
| 17.07.2026 | 216,06 | 233,24 | 211,01 | 229,34 | 1,37% | 1.218.082,00 |
| 16.07.2026 | 225,03 | 231,50 | 220,57 | 226,23 | -2,47% | 918.782,00 |
| 15.07.2026 | 230,54 | 232,47 | 222,01 | 231,96 | 1,04% | 1.357.793,00 |
| 14.07.2026 | 237,59 | 247,50 | 227,77 | 229,57 | -2,01% | 1.359.010,00 |
| 13.07.2026 | 245,28 | 245,29 | 233,83 | 234,28 | -4,73% | 989.030,00 |
| 10.07.2026 | 239,28 | 247,71 | 235,00 | 245,91 | 0,99% | 924.104,00 |
| 09.07.2026 | 241,93 | 249,44 | 240,91 | 243,50 | 3,34% | 1.353.124,00 |
| 08.07.2026 | 228,00 | 236,12 | 221,29 | 235,62 | 2,26% | 1.669.222,00 |
| 07.07.2026 | 227,08 | 231,68 | 215,78 | 230,41 | -2,03% | 1.720.663,00 |
| 06.07.2026 | 240,66 | 243,54 | 231,35 | 235,19 | 1,83% | 1.158.488,00 |
| 02.07.2026 | 246,50 | 252,73 | 225,19 | 230,97 | -5,53% | 1.788.142,00 |
| 01.07.2026 | 255,96 | 259,51 | 244,29 | 244,49 | -8,44% | 1.563.771,00 |
| 30.06.2026 | 258,73 | 268,03 | 256,33 | 267,02 | 4,17% | 1.334.070,00 |
| 29.06.2026 | 246,30 | 258,31 | 244,00 | 256,34 | 0,14% | 1.548.165,00 |
| 26.06.2026 | 275,15 | 278,00 | 252,04 | 255,99 | -9,76% | 9.422.156,00 |
| 25.06.2026 | 286,51 | 292,89 | 277,40 | 283,67 | 2,52% | 1.612.958,00 |
| 24.06.2026 | 277,53 | 288,55 | 272,42 | 276,70 | -0,27% | 1.269.185,00 |
| 23.06.2026 | 280,41 | 289,00 | 270,00 | 277,46 | -6,13% | 1.522.295,00 |
| 22.06.2026 | 294,25 | 296,05 | 284,21 | 295,58 | -0,60% | 1.349.298,00 |
| 18.06.2026 | 291,81 | 302,99 | 284,43 | 297,37 | 4,75% | 1.700.960,00 |
| 17.06.2026 | 288,20 | 294,84 | 280,67 | 283,88 | -0,38% | 1.297.162,00 |
| 16.06.2026 | 288,79 | 298,42 | 283,26 | 284,97 | -0,26% | 1.064.196,00 |
| 15.06.2026 | 284,50 | 291,75 | 278,74 | 285,72 | 4,09% | 1.125.289,00 |
| 12.06.2026 | 273,81 | 276,83 | 265,51 | 274,50 | 1,10% | 1.240.307,00 |
| 11.06.2026 | 269,37 | 273,36 | 255,74 | 271,51 | 5,17% | 1.234.843,00 |
| 10.06.2026 | 274,01 | 276,58 | 251,38 | 258,17 | -7,19% | 1.345.349,00 |
| 09.06.2026 | 280,73 | 291,23 | 261,00 | 278,18 | 1,07% | 1.219.745,00 |
| 08.06.2026 | 283,91 | 285,00 | 271,62 | 275,23 | -0,46% | 955.230,00 |
| 05.06.2026 | 288,70 | 291,95 | 273,00 | 276,51 | -8,20% | 1.182.234,00 |
| 04.06.2026 | 287,42 | 304,80 | 282,15 | 301,21 | -0,27% | 1.060.571,00 |
| 03.06.2026 | 307,03 | 318,61 | 297,51 | 302,03 | -1,58% | 1.329.593,00 |
| 02.06.2026 | 294,85 | 307,41 | 290,65 | 306,89 | 6,37% | 1.029.491,00 |
| 01.06.2026 | 279,46 | 297,55 | 273,00 | 288,52 | 3,45% | 1.729.245,00 |
| 29.05.2026 | 270,81 | 282,81 | 268,02 | 278,91 | 3,03% | 1.636.577,00 |
| 28.05.2026 | 282,10 | 282,12 | 257,24 | 270,70 | -3,30% | 1.630.132,00 |
| 27.05.2026 | 301,60 | 314,30 | 267,00 | 279,93 | -5,39% | 2.642.101,00 |
| 26.05.2026 | 306,97 | 323,25 | 294,30 | 295,88 | 13,57% | 3.562.717,00 |
| 22.05.2026 | 263,00 | 268,00 | 251,62 | 260,52 | 4,16% | 1.347.422,00 |
| 21.05.2026 | 268,00 | 268,00 | 249,39 | 250,11 | -2,81% | 1.118.527,00 |
| 20.05.2026 | 252,03 | 259,85 | 245,21 | 257,33 | 5,25% | 881.490,00 |
| 19.05.2026 | 237,84 | 245,30 | 232,31 | 244,49 | -1,07% | 1.681.894,00 |
| 18.05.2026 | 272,55 | 272,55 | 242,82 | 247,13 | -8,90% | 1.491.551,00 |
| 15.05.2026 | 282,14 | 283,83 | 266,31 | 271,26 | -7,15% | 1.213.500,00 |
| 14.05.2026 | 281,01 | 294,05 | 278,00 | 292,16 | 4,64% | 1.042.809,00 |
| 13.05.2026 | 280,27 | 287,15 | 270,00 | 279,20 | 1,06% | 794.383,00 |
| 12.05.2026 | 279,79 | 280,62 | 267,66 | 276,27 | -3,00% | 1.096.916,00 |
| 11.05.2026 | 276,62 | 286,97 | 273,00 | 284,80 | 4,32% | 902.738,00 |
| 08.05.2026 | 277,45 | 282,00 | 272,44 | 273,00 | 1,24% | 765.024,00 |
| 07.05.2026 | 287,30 | 287,30 | 268,68 | 269,65 | -1,67% | 1.311.311,00 |
| 06.05.2026 | 276,57 | 280,00 | 261,63 | 274,22 | 0,96% | 1.001.891,00 |
| 05.05.2026 | 263,98 | 276,65 | 263,97 | 271,60 | 4,56% | 999.002,00 |
| 04.05.2026 | 268,43 | 272,61 | 256,70 | 259,76 | -2,65% | 831.814,00 |
| 01.05.2026 | 257,65 | 268,51 | 257,01 | 266,83 | 4,79% | 1.029.476,00 |
| 30.04.2026 | 238,79 | 255,70 | 237,09 | 254,63 | 9,10% | 1.090.362,00 |
| 29.04.2026 | 240,46 | 245,30 | 229,83 | 233,39 | -1,55% | 924.856,00 |
| 28.04.2026 | 241,89 | 244,09 | 227,38 | 237,06 | -3,22% | 975.912,00 |
| 27.04.2026 | 252,68 | 254,00 | 240,92 | 244,95 | -2,68% | 939.835,00 |
| 24.04.2026 | 255,38 | 257,60 | 250,22 | 251,70 | 0,45% | 511.521,00 |
| 23.04.2026 | 254,57 | 259,30 | 248,23 | 250,57 | -1,02% | 643.381,00 |
| 22.04.2026 | 252,01 | 256,80 | 246,00 | 253,15 | 2,29% | 518.532,00 |
| 21.04.2026 | 253,51 | 257,38 | 244,66 | 247,49 | -1,59% | 682.778,00 |
| 20.04.2026 | 243,76 | 251,81 | 240,00 | 251,50 | 3,20% | 656.159,00 |
| 17.04.2026 | 245,66 | 248,31 | 236,01 | 243,71 | 3,60% | 958.652,00 |
| 16.04.2026 | 237,73 | 242,26 | 232,14 | 235,25 | -1,21% | 791.583,00 |
| 15.04.2026 | 250,93 | 252,25 | 232,21 | 238,14 | -6,12% | 1.216.836,00 |
| 14.04.2026 | 260,01 | 260,01 | 242,00 | 253,66 | -1,30% | 1.020.011,00 |
| 13.04.2026 | 241,52 | 258,87 | 240,17 | 256,99 | 6,43% | 1.725.061,00 |
| 10.04.2026 | 244,14 | 245,00 | 235,34 | 241,46 | -0,02% | 652.301,00 |
| 09.04.2026 | 234,08 | 249,00 | 234,08 | 241,52 | 2,84% | 904.764,00 |
| 08.04.2026 | 229,00 | 244,86 | 227,04 | 234,84 | 9,74% | 1.072.766,00 |
| 07.04.2026 | 211,92 | 215,65 | 206,47 | 214,00 | -0,41% | 674.316,00 |
| 06.04.2026 | 217,90 | 220,99 | 206,00 | 214,88 | -2,02% | 949.434,00 |
| 02.04.2026 | 213,35 | 223,80 | 210,26 | 219,32 | -1,64% | 586.756,00 |
| 01.04.2026 | 222,27 | 227,84 | 220,67 | 222,97 | 2,89% | 949.277,00 |
| 31.03.2026 | 207,81 | 218,54 | 203,07 | 216,71 | 7,19% | 847.799,00 |
| 30.03.2026 | 214,00 | 214,00 | 197,04 | 202,18 | -5,51% | 1.085.883,00 |
| 27.03.2026 | 208,33 | 220,00 | 208,33 | 213,96 | -0,86% | 1.149.686,00 |
| 26.03.2026 | 227,41 | 227,41 | 213,01 | 215,81 | -7,33% | 711.340,00 |
| 25.03.2026 | 228,50 | 235,76 | 225,00 | 232,89 | 1,89% | 1.299.049,00 |
| 24.03.2026 | 209,64 | 233,99 | 209,50 | 228,58 | 8,09% | 1.953.035,00 |
| 23.03.2026 | 204,00 | 218,29 | 204,00 | 211,47 | 7,59% | 1.210.739,00 |
| 20.03.2026 | 201,74 | 205,00 | 188,01 | 196,55 | -2,15% | 1.508.725,00 |
| 19.03.2026 | 196,00 | 204,02 | 193,30 | 200,87 | 0,22% | 681.429,00 |
| 18.03.2026 | 197,98 | 203,53 | 196,01 | 200,42 | 2,21% | 943.794,00 |
| 17.03.2026 | 199,73 | 203,37 | 195,74 | 196,09 | -0,94% | 727.955,00 |
| 16.03.2026 | 194,90 | 201,36 | 192,30 | 197,95 | 4,99% | 948.521,00 |
| 13.03.2026 | 193,50 | 196,95 | 187,66 | 188,54 | -1,77% | 507.264,00 |
| 12.03.2026 | 194,17 | 198,30 | 186,63 | 191,93 | -4,34% | 976.272,00 |
| 11.03.2026 | 202,59 | 205,20 | 198,01 | 200,63 | -0,32% | 657.265,00 |
| 10.03.2026 | 202,20 | 211,88 | 201,00 | 201,27 | 0,10% | 1.124.043,00 |
| 09.03.2026 | 183,38 | 201,60 | 180,82 | 201,07 | 7,36% | 1.449.120,00 |
| 06.03.2026 | 195,15 | 198,19 | 183,60 | 187,29 | -8,54% | 1.565.325,00 |
| 05.03.2026 | 206,09 | 207,99 | 198,60 | 204,77 | -2,46% | 1.136.004,00 |
| 04.03.2026 | 217,16 | 220,25 | 202,05 | 209,93 | -1,13% | 1.219.606,00 |
| 03.03.2026 | 225,65 | 226,60 | 210,43 | 212,32 | -10,98% | 1.647.789,00 |
| 02.03.2026 | 222,29 | 239,20 | 219,15 | 238,50 | 4,95% | 1.016.265,00 |
| 27.02.2026 | 223,03 | 229,93 | 220,20 | 227,25 | -0,72% | 940.094,00 |
| 26.02.2026 | 230,19 | 230,50 | 218,00 | 228,90 | -0,56% | 1.029.606,00 |
| 25.02.2026 | 240,00 | 243,80 | 228,70 | 230,19 | -2,75% | 897.902,00 |