23,910$
0,50%
Echtzeit-Aktienkurs Park-Ohio Holdings Corp
Bid:
Ask:
Aktienkurse zur Park-Ohio Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 24,23 | 24,23 | 23,69 | 23,91 | -0,40% | 7.066,00 |
| 27.02.2025 | 24,18 | 24,31 | 23,79 | 24,01 | -1,34% | 10.566,00 |
| 26.02.2025 | 24,16 | 24,48 | 24,10 | 24,33 | 0,70% | 19.950,00 |
| 25.02.2025 | 23,65 | 24,21 | 23,50 | 24,16 | 2,46% | 19.845,00 |
| 24.02.2025 | 24,10 | 24,60 | 23,58 | 23,58 | -0,84% | 22.321,00 |
| 21.02.2025 | 24,86 | 25,16 | 23,78 | 23,78 | -2,98% | 14.141,00 |
| 20.02.2025 | 25,01 | 25,41 | 24,36 | 24,51 | -1,57% | 22.136,00 |
| 19.02.2025 | 25,41 | 25,42 | 24,81 | 24,90 | -3,11% | 25.608,00 |
| 18.02.2025 | 25,40 | 25,84 | 25,40 | 25,70 | 1,02% | 13.062,00 |
| 14.02.2025 | 25,60 | 26,28 | 25,36 | 25,44 | -0,39% | 8.777,00 |
| 13.02.2025 | 25,47 | 25,58 | 25,05 | 25,54 | 0,83% | 11.311,00 |
| 12.02.2025 | 25,80 | 25,80 | 24,94 | 25,33 | -2,39% | 11.228,00 |
| 11.02.2025 | 25,56 | 26,31 | 25,56 | 25,95 | 1,33% | 15.619,00 |
| 10.02.2025 | 25,10 | 25,76 | 24,94 | 25,61 | 2,19% | 18.572,00 |
| 07.02.2025 | 25,56 | 25,88 | 24,80 | 25,06 | -1,88% | 24.001,00 |
| 06.02.2025 | 25,83 | 26,20 | 25,32 | 25,54 | -0,16% | 20.328,00 |
| 05.02.2025 | 24,87 | 25,84 | 24,62 | 25,58 | 3,15% | 35.136,00 |
| 04.02.2025 | 24,54 | 25,10 | 24,20 | 24,80 | 1,72% | 25.022,00 |
| 03.02.2025 | 24,29 | 24,92 | 23,51 | 24,38 | -2,01% | 18.468,00 |
| 31.01.2025 | 25,46 | 25,62 | 24,72 | 24,88 | -2,01% | 18.557,00 |
| 30.01.2025 | 25,54 | 26,06 | 24,92 | 25,39 | -0,35% | 15.098,00 |
| 29.01.2025 | 24,91 | 25,57 | 24,80 | 25,48 | 3,83% | 23.168,00 |
| 28.01.2025 | 24,85 | 25,43 | 24,10 | 24,54 | -1,09% | 39.452,00 |
| 27.01.2025 | 24,61 | 25,50 | 24,50 | 24,81 | 0,45% | 25.601,00 |
| 24.01.2025 | 25,03 | 25,08 | 24,45 | 24,70 | -1,32% | 15.221,00 |
| 23.01.2025 | 24,79 | 25,24 | 24,72 | 25,03 | -0,32% | 27.007,00 |
| 22.01.2025 | 25,45 | 25,70 | 25,04 | 25,11 | -1,41% | 21.473,00 |
| 21.01.2025 | 25,26 | 25,88 | 25,01 | 25,47 | 2,08% | 29.054,00 |
| 17.01.2025 | 25,05 | 25,05 | 24,23 | 24,95 | 0,85% | 21.477,00 |
| 16.01.2025 | 25,15 | 25,23 | 24,65 | 24,74 | -1,63% | 28.005,00 |
| 15.01.2025 | 25,44 | 25,46 | 24,80 | 25,15 | 1,58% | 19.689,00 |
| 14.01.2025 | 24,26 | 24,78 | 24,26 | 24,76 | 3,38% | 16.986,00 |
| 13.01.2025 | 23,41 | 24,16 | 23,41 | 23,95 | 1,53% | 22.447,00 |
| 10.01.2025 | 23,76 | 23,79 | 23,04 | 23,59 | -1,83% | 27.448,00 |
| 08.01.2025 | 24,40 | 24,40 | 23,90 | 24,03 | -1,07% | 18.687,00 |
| 07.01.2025 | 24,93 | 25,38 | 24,24 | 24,29 | -2,41% | 24.670,00 |
| 06.01.2025 | 25,54 | 26,19 | 24,87 | 24,89 | -2,51% | 23.367,00 |
| 03.01.2025 | 25,45 | 25,89 | 24,99 | 25,53 | 1,43% | 28.153,00 |
| 02.01.2025 | 26,44 | 27,30 | 25,17 | 25,17 | -4,19% | 33.669,00 |
| 31.12.2024 | 26,48 | 26,70 | 26,06 | 26,27 | 0,31% | 24.868,00 |
| 30.12.2024 | 25,66 | 26,29 | 25,45 | 26,19 | 1,43% | 25.631,00 |
| 27.12.2024 | 25,93 | 26,38 | 25,54 | 25,82 | -1,30% | 23.903,00 |
| 26.12.2024 | 26,07 | 26,18 | 25,79 | 26,16 | -0,38% | 28.234,00 |
| 24.12.2024 | 26,44 | 26,68 | 25,80 | 26,26 | 1,19% | 17.343,00 |
| 23.12.2024 | 25,85 | 26,29 | 25,67 | 25,95 | -0,35% | 25.448,00 |
| 20.12.2024 | 26,43 | 27,00 | 25,95 | 26,04 | -2,84% | 127.625,00 |
| 19.12.2024 | 26,84 | 27,70 | 26,51 | 26,80 | 0,37% | 31.597,00 |
| 18.12.2024 | 28,32 | 28,96 | 26,66 | 26,70 | -4,88% | 44.167,00 |
| 17.12.2024 | 29,18 | 29,21 | 27,87 | 28,07 | -4,88% | 51.341,00 |
| 16.12.2024 | 29,65 | 30,13 | 29,46 | 29,51 | -0,81% | 21.791,00 |
| 13.12.2024 | 30,92 | 30,93 | 29,53 | 29,75 | -3,00% | 28.867,00 |
| 12.12.2024 | 31,39 | 31,45 | 30,34 | 30,67 | -1,82% | 35.988,00 |
| 11.12.2024 | 31,32 | 31,75 | 30,83 | 31,24 | 0,22% | 38.900,00 |
| 10.12.2024 | 30,68 | 31,92 | 30,68 | 31,17 | 1,50% | 56.095,00 |
| 09.12.2024 | 31,43 | 31,43 | 30,71 | 30,71 | -1,95% | 27.299,00 |
| 06.12.2024 | 31,48 | 31,75 | 31,00 | 31,32 | 0,03% | 23.201,00 |
| 05.12.2024 | 32,00 | 32,29 | 31,26 | 31,31 | -2,31% | 35.751,00 |
| 04.12.2024 | 32,26 | 32,80 | 31,92 | 32,05 | -1,17% | 21.072,00 |
| 03.12.2024 | 32,57 | 32,91 | 32,00 | 32,43 | -0,73% | 24.740,00 |
| 02.12.2024 | 32,04 | 32,96 | 31,82 | 32,67 | 1,55% | 27.893,00 |
| 29.11.2024 | 32,12 | 32,72 | 31,78 | 32,17 | 0,41% | 18.924,00 |
| 27.11.2024 | 33,02 | 33,02 | 31,97 | 32,04 | -1,93% | 17.934,00 |
| 26.11.2024 | 32,82 | 33,19 | 32,16 | 32,67 | -1,39% | 17.927,00 |
| 25.11.2024 | 33,34 | 33,58 | 33,02 | 33,13 | 0,27% | 23.779,00 |
| 22.11.2024 | 32,37 | 33,63 | 32,23 | 33,04 | 2,39% | 29.773,00 |
| 21.11.2024 | 32,49 | 32,49 | 31,83 | 32,27 | 0,84% | 4.067,00 |
| 20.11.2024 | 31,73 | 32,22 | 31,61 | 32,00 | 0,03% | 41.598,00 |
| 19.11.2024 | 29,27 | 32,21 | 29,25 | 31,99 | 0,19% | 92.871,00 |
| 18.11.2024 | 32,50 | 32,50 | 31,80 | 31,93 | -0,81% | 36.597,00 |
| 15.11.2024 | 33,12 | 33,12 | 32,13 | 32,19 | -2,45% | 42.354,00 |
| 14.11.2024 | 32,70 | 33,22 | 32,48 | 33,00 | 0,43% | 44.737,00 |
| 13.11.2024 | 32,52 | 33,15 | 32,52 | 32,86 | 0,89% | 41.653,00 |
| 12.11.2024 | 33,20 | 33,63 | 32,34 | 32,57 | -2,95% | 39.027,00 |
| 11.11.2024 | 32,72 | 33,71 | 32,72 | 33,56 | 3,34% | 30.563,00 |
| 08.11.2024 | 31,57 | 32,74 | 31,57 | 32,48 | 1,45% | 26.244,00 |
| 07.11.2024 | 34,50 | 34,50 | 31,27 | 32,01 | -4,13% | 52.693,00 |
| 06.11.2024 | 31,00 | 33,40 | 30,88 | 33,39 | 15,06% | 84.237,00 |
| 05.11.2024 | 28,49 | 29,06 | 28,43 | 29,02 | 1,86% | 50.238,00 |
| 04.11.2024 | 29,13 | 29,13 | 28,30 | 28,49 | 0,89% | 15.830,00 |
| 01.11.2024 | 28,47 | 29,25 | 27,96 | 28,24 | -0,81% | 26.283,00 |
| 31.10.2024 | 29,89 | 29,89 | 28,45 | 28,47 | -4,81% | 33.427,00 |
| 30.10.2024 | 29,71 | 30,05 | 29,33 | 29,91 | 1,42% | 14.689,00 |
| 29.10.2024 | 29,20 | 29,90 | 29,04 | 29,49 | 1,34% | 16.037,00 |
| 28.10.2024 | 28,71 | 29,42 | 28,71 | 29,10 | 1,75% | 21.787,00 |
| 25.10.2024 | 28,85 | 29,03 | 28,43 | 28,60 | -0,10% | 24.386,00 |
| 24.10.2024 | 28,81 | 28,81 | 28,60 | 28,63 | -1,68% | 15.444,00 |
| 23.10.2024 | 29,31 | 29,31 | 28,80 | 29,12 | -1,09% | 15.330,00 |
| 22.10.2024 | 29,76 | 29,77 | 29,30 | 29,44 | -0,47% | 11.748,00 |
| 21.10.2024 | 29,75 | 29,84 | 29,42 | 29,58 | -1,76% | 21.131,00 |
| 18.10.2024 | 30,88 | 30,88 | 30,03 | 30,11 | -2,21% | 9.953,00 |
| 17.10.2024 | 30,45 | 30,87 | 30,12 | 30,79 | 0,39% | 14.909,00 |
| 16.10.2024 | 30,20 | 30,75 | 30,20 | 30,67 | 2,95% | 16.468,00 |
| 15.10.2024 | 29,72 | 30,33 | 29,71 | 29,79 | 0,00% | 27.573,00 |
| 14.10.2024 | 29,83 | 29,89 | 29,74 | 29,79 | 0,64% | 8.389,00 |
| 11.10.2024 | 28,93 | 29,66 | 28,93 | 29,60 | 2,35% | 34.931,00 |
| 10.10.2024 | 28,88 | 29,01 | 28,77 | 28,92 | -0,43% | 9.501,00 |
| 09.10.2024 | 29,36 | 29,44 | 28,94 | 29,05 | -0,84% | 15.316,00 |
| 08.10.2024 | 29,55 | 29,80 | 29,11 | 29,29 | -0,10% | 22.912,00 |
| 07.10.2024 | 29,80 | 29,80 | 29,32 | 29,32 | -2,10% | 20.488,00 |
| 04.10.2024 | 29,94 | 30,15 | 29,80 | 29,95 | 1,05% | 10.668,00 |