20,100$
-0,35%
Echtzeit-Aktienkurs Park-Ohio Holdings Corp
Bid:
Ask:
Aktienkurse zur Park-Ohio Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 20,20 | 20,31 | 19,95 | 20,20 | 0,15% | 46.163,00 |
| 28.08.2025 | 19,85 | 20,73 | 19,80 | 20,17 | 2,75% | 42.420,00 |
| 27.08.2025 | 19,69 | 20,12 | 19,61 | 19,63 | 0,15% | 10.717,00 |
| 26.08.2025 | 19,82 | 19,83 | 19,60 | 19,60 | 0,82% | 10.818,00 |
| 25.08.2025 | 19,93 | 19,93 | 19,28 | 19,44 | -2,58% | 10.597,00 |
| 22.08.2025 | 18,70 | 20,12 | 18,70 | 19,96 | 7,52% | 29.387,00 |
| 21.08.2025 | 18,72 | 18,91 | 18,30 | 18,56 | -1,22% | 19.851,00 |
| 20.08.2025 | 19,09 | 20,26 | 18,59 | 18,79 | -1,67% | 12.776,00 |
| 19.08.2025 | 19,21 | 19,46 | 19,04 | 19,11 | -2,40% | 14.016,00 |
| 18.08.2025 | 19,35 | 19,80 | 19,35 | 19,58 | 1,08% | 18.039,00 |
| 15.08.2025 | 20,54 | 20,54 | 19,00 | 19,37 | -3,15% | 116.190,00 |
| 14.08.2025 | 20,63 | 20,63 | 19,88 | 20,00 | -1,72% | 23.592,00 |
| 13.08.2025 | 19,59 | 20,60 | 19,59 | 20,35 | 4,55% | 36.598,00 |
| 12.08.2025 | 18,44 | 19,55 | 18,07 | 19,47 | 7,07% | 29.509,00 |
| 11.08.2025 | 17,98 | 18,31 | 17,89 | 18,18 | 2,25% | 26.746,00 |
| 08.08.2025 | 17,83 | 18,83 | 17,77 | 17,78 | -1,22% | 34.610,00 |
| 07.08.2025 | 17,00 | 18,30 | 16,64 | 18,00 | 12,57% | 58.688,00 |
| 06.08.2025 | 16,27 | 16,27 | 15,99 | 15,99 | -2,20% | 19.293,00 |
| 05.08.2025 | 16,46 | 16,50 | 16,02 | 16,35 | 0,18% | 21.950,00 |
| 04.08.2025 | 15,86 | 16,46 | 15,67 | 16,32 | 4,88% | 36.381,00 |
| 01.08.2025 | 16,10 | 16,10 | 15,52 | 15,56 | -3,77% | 32.334,00 |
| 31.07.2025 | 16,29 | 16,76 | 16,00 | 16,17 | -2,06% | 18.033,00 |
| 30.07.2025 | 17,07 | 17,07 | 16,28 | 16,51 | -2,37% | 26.585,00 |
| 29.07.2025 | 17,54 | 17,54 | 16,87 | 16,91 | -2,37% | 15.136,00 |
| 28.07.2025 | 17,60 | 17,61 | 17,20 | 17,32 | -0,97% | 13.514,00 |
| 25.07.2025 | 17,68 | 17,68 | 17,12 | 17,49 | 0,81% | 11.850,00 |
| 24.07.2025 | 17,81 | 17,90 | 17,30 | 17,35 | -2,80% | 27.150,00 |
| 23.07.2025 | 17,45 | 17,95 | 17,06 | 17,85 | 3,96% | 58.454,00 |
| 22.07.2025 | 16,86 | 17,49 | 16,72 | 17,17 | 3,19% | 48.015,00 |
| 21.07.2025 | 16,55 | 16,90 | 16,26 | 16,64 | 0,91% | 74.225,00 |
| 18.07.2025 | 17,86 | 18,23 | 16,46 | 16,49 | -6,89% | 41.431,00 |
| 17.07.2025 | 17,36 | 17,90 | 17,05 | 17,71 | 2,37% | 49.185,00 |
| 16.07.2025 | 17,33 | 17,72 | 16,76 | 17,30 | 0,52% | 49.816,00 |
| 15.07.2025 | 18,20 | 18,43 | 17,20 | 17,21 | -5,34% | 28.548,00 |
| 14.07.2025 | 18,43 | 18,72 | 18,02 | 18,18 | -0,82% | 16.864,00 |
| 11.07.2025 | 18,26 | 18,93 | 17,98 | 18,33 | -0,97% | 31.373,00 |
| 10.07.2025 | 18,69 | 18,94 | 18,47 | 18,51 | -0,96% | 19.122,00 |
| 09.07.2025 | 19,01 | 19,01 | 18,30 | 18,69 | 0,81% | 30.178,00 |
| 08.07.2025 | 18,37 | 19,01 | 18,37 | 18,54 | 0,43% | 30.255,00 |
| 07.07.2025 | 19,25 | 19,74 | 18,30 | 18,46 | -3,95% | 31.906,00 |
| 03.07.2025 | 18,96 | 19,27 | 18,88 | 19,22 | 2,95% | 17.162,00 |
| 02.07.2025 | 19,00 | 19,13 | 18,26 | 18,67 | 2,02% | 35.976,00 |
| 01.07.2025 | 17,90 | 19,00 | 17,78 | 18,30 | 2,46% | 45.308,00 |
| 30.06.2025 | 17,89 | 18,44 | 17,66 | 17,86 | -0,28% | 27.783,00 |
| 27.06.2025 | 18,00 | 18,15 | 17,53 | 17,91 | 0,17% | 91.638,00 |
| 26.06.2025 | 17,51 | 18,32 | 17,50 | 17,88 | 1,59% | 18.674,00 |
| 25.06.2025 | 17,65 | 17,85 | 17,39 | 17,60 | -1,23% | 19.272,00 |
| 24.06.2025 | 17,50 | 17,93 | 17,50 | 17,82 | 1,19% | 22.366,00 |
| 23.06.2025 | 17,33 | 17,79 | 17,00 | 17,61 | 2,86% | 24.397,00 |
| 20.06.2025 | 17,12 | 18,37 | 16,92 | 17,12 | 1,42% | 38.945,00 |
| 18.06.2025 | 17,10 | 17,34 | 16,81 | 16,88 | -1,40% | 34.450,00 |
| 17.06.2025 | 17,30 | 17,89 | 17,10 | 17,12 | -2,45% | 23.323,00 |
| 16.06.2025 | 17,50 | 17,66 | 17,39 | 17,55 | 1,80% | 13.885,00 |
| 13.06.2025 | 17,70 | 17,82 | 17,24 | 17,24 | -4,22% | 30.818,00 |
| 12.06.2025 | 18,10 | 18,18 | 17,82 | 18,00 | -0,66% | 24.600,00 |
| 11.06.2025 | 18,36 | 18,60 | 18,00 | 18,12 | -0,49% | 27.071,00 |
| 10.06.2025 | 17,74 | 18,29 | 17,70 | 18,21 | 2,88% | 28.118,00 |
| 09.06.2025 | 17,82 | 18,19 | 17,65 | 17,70 | 0,08% | 37.981,00 |
| 06.06.2025 | 18,00 | 18,74 | 17,48 | 17,69 | 0,71% | 23.552,00 |
| 05.06.2025 | 17,65 | 17,87 | 17,27 | 17,56 | -0,62% | 31.862,00 |
| 04.06.2025 | 17,78 | 17,81 | 17,43 | 17,67 | -0,62% | 33.492,00 |
| 03.06.2025 | 17,80 | 18,02 | 17,60 | 17,78 | -0,22% | 27.048,00 |
| 02.06.2025 | 18,20 | 19,64 | 17,80 | 17,82 | -2,62% | 29.025,00 |
| 30.05.2025 | 18,01 | 18,51 | 17,81 | 18,30 | 1,39% | 44.843,00 |
| 29.05.2025 | 18,00 | 18,37 | 17,85 | 18,05 | -0,39% | 29.511,00 |
| 28.05.2025 | 18,35 | 18,36 | 17,77 | 18,12 | -0,98% | 22.887,00 |
| 27.05.2025 | 18,44 | 18,59 | 18,02 | 18,30 | 0,88% | 32.296,00 |
| 23.05.2025 | 18,24 | 18,61 | 18,00 | 18,14 | -2,79% | 32.138,00 |
| 22.05.2025 | 18,97 | 19,41 | 18,52 | 18,66 | -1,69% | 31.863,00 |
| 21.05.2025 | 19,44 | 19,44 | 18,78 | 18,98 | -3,75% | 24.416,00 |
| 20.05.2025 | 20,16 | 20,64 | 19,72 | 19,72 | -0,55% | 18.333,00 |
| 19.05.2025 | 19,47 | 20,00 | 19,26 | 19,83 | 0,71% | 13.143,00 |
| 16.05.2025 | 19,64 | 20,00 | 19,39 | 19,69 | 1,08% | 29.473,00 |
| 15.05.2025 | 19,84 | 20,05 | 19,48 | 19,48 | -1,12% | 13.672,00 |
| 14.05.2025 | 19,77 | 20,20 | 19,09 | 19,70 | -1,45% | 35.240,00 |
| 13.05.2025 | 20,25 | 20,56 | 19,98 | 19,99 | -0,05% | 29.774,00 |
| 12.05.2025 | 20,45 | 20,72 | 19,79 | 20,00 | 2,30% | 59.230,00 |
| 09.05.2025 | 19,90 | 20,31 | 19,39 | 19,55 | -0,84% | 28.715,00 |
| 08.05.2025 | 19,55 | 20,46 | 19,37 | 19,72 | 1,15% | 20.050,00 |
| 07.05.2025 | 20,54 | 20,54 | 17,58 | 19,49 | -7,81% | 30.077,00 |
| 06.05.2025 | 20,97 | 21,53 | 20,97 | 21,14 | -1,08% | 33.778,00 |
| 05.05.2025 | 20,54 | 21,56 | 20,54 | 21,37 | 3,69% | 20.243,00 |
| 02.05.2025 | 20,54 | 20,62 | 20,17 | 20,61 | 1,98% | 8.834,00 |
| 01.05.2025 | 20,07 | 20,59 | 19,75 | 20,21 | 1,20% | 29.195,00 |
| 30.04.2025 | 19,46 | 20,16 | 19,05 | 19,97 | 1,17% | 24.008,00 |
| 29.04.2025 | 19,50 | 19,99 | 19,50 | 19,74 | 1,60% | 21.540,00 |
| 28.04.2025 | 19,49 | 19,69 | 18,99 | 19,43 | 0,67% | 26.525,00 |
| 25.04.2025 | 19,47 | 19,55 | 18,73 | 19,30 | -1,48% | 19.656,00 |
| 24.04.2025 | 18,93 | 19,60 | 18,59 | 19,59 | 2,40% | 21.698,00 |
| 23.04.2025 | 19,58 | 19,75 | 18,82 | 19,13 | 0,68% | 52.993,00 |
| 22.04.2025 | 18,44 | 19,17 | 18,23 | 19,00 | 4,97% | 21.438,00 |
| 21.04.2025 | 18,59 | 18,59 | 17,90 | 18,10 | -3,72% | 25.408,00 |
| 17.04.2025 | 18,23 | 18,85 | 18,12 | 18,80 | 2,99% | 22.513,00 |
| 16.04.2025 | 18,52 | 18,87 | 18,00 | 18,26 | -1,54% | 66.967,00 |
| 15.04.2025 | 19,08 | 19,34 | 18,53 | 18,54 | -3,19% | 41.702,00 |
| 14.04.2025 | 19,84 | 19,84 | 18,80 | 19,15 | -1,74% | 24.837,00 |
| 11.04.2025 | 19,21 | 19,49 | 18,50 | 19,49 | 2,10% | 18.695,00 |
| 10.04.2025 | 20,13 | 20,13 | 19,02 | 19,09 | -5,40% | 17.575,00 |
| 09.04.2025 | 18,24 | 22,04 | 18,24 | 20,18 | 7,51% | 31.942,00 |
| 08.04.2025 | 19,99 | 20,10 | 18,23 | 18,77 | -2,39% | 22.399,00 |