19,475$
-3,97%
Echtzeit-Aktienkurs Park-Ohio Holdings Corp
Bid:
Ask:
Aktienkurse zur Park-Ohio Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 19,21 | 19,48 | 18,44 | 19,48 | -3,97% | 1.147,00 |
| 03.04.2025 | 21,40 | 22,29 | 20,17 | 20,28 | -8,24% | 19.034,00 |
| 02.04.2025 | 21,54 | 22,10 | 21,53 | 22,10 | 1,52% | 12.026,00 |
| 01.04.2025 | 21,51 | 22,20 | 21,51 | 21,77 | 0,79% | 12.507,00 |
| 31.03.2025 | 21,51 | 22,02 | 21,00 | 21,60 | -0,87% | 48.608,00 |
| 28.03.2025 | 22,18 | 22,18 | 21,51 | 21,79 | -2,51% | 34.246,00 |
| 27.03.2025 | 22,42 | 22,79 | 21,85 | 22,35 | 1,64% | 24.245,00 |
| 26.03.2025 | 22,35 | 22,59 | 21,76 | 21,99 | -0,41% | 22.615,00 |
| 25.03.2025 | 22,55 | 22,95 | 22,08 | 22,08 | -2,60% | 28.216,00 |
| 24.03.2025 | 22,04 | 23,03 | 22,04 | 22,67 | 3,05% | 14.009,00 |
| 21.03.2025 | 22,17 | 22,96 | 21,51 | 22,00 | -1,92% | 62.190,00 |
| 20.03.2025 | 22,35 | 22,82 | 22,19 | 22,43 | -0,82% | 15.263,00 |
| 19.03.2025 | 22,46 | 23,04 | 22,27 | 22,62 | 3,31% | 13.984,00 |
| 18.03.2025 | 21,73 | 22,22 | 21,54 | 21,89 | 1,06% | 29.010,00 |
| 17.03.2025 | 21,67 | 21,98 | 21,52 | 21,66 | 0,60% | 16.527,00 |
| 14.03.2025 | 21,28 | 21,84 | 21,28 | 21,53 | 1,17% | 13.062,00 |
| 13.03.2025 | 21,20 | 22,43 | 21,00 | 21,28 | -0,33% | 21.851,00 |
| 12.03.2025 | 22,28 | 22,70 | 21,06 | 21,35 | -4,35% | 56.938,00 |
| 11.03.2025 | 22,92 | 22,94 | 22,02 | 22,32 | -2,58% | 42.112,00 |
| 10.03.2025 | 23,58 | 23,58 | 22,57 | 22,91 | -4,66% | 18.626,00 |
| 07.03.2025 | 23,32 | 24,21 | 23,32 | 24,03 | 1,74% | 16.424,00 |
| 06.03.2025 | 22,84 | 24,03 | 22,44 | 23,62 | 3,60% | 26.195,00 |
| 05.03.2025 | 23,00 | 23,25 | 22,43 | 22,80 | -0,44% | 16.026,00 |
| 04.03.2025 | 23,48 | 23,48 | 22,90 | 22,90 | -3,13% | 14.098,00 |
| 03.03.2025 | 24,20 | 24,40 | 23,38 | 23,64 | -2,31% | 41.028,00 |
| 28.02.2025 | 24,00 | 24,20 | 23,56 | 24,20 | 0,81% | 18.032,00 |
| 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 |