20,900$
5,24%
Echtzeit-Aktienkurs Park-Ohio Holdings Corp
Bid:
Ask:
Aktienkurse zur Park-Ohio Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 19,59 | 20,52 | 19,59 | 20,22 | 1,81% | 14.404,00 |
| 13.10.2025 | 19,68 | 20,19 | 19,59 | 19,86 | 2,74% | 16.463,00 |
| 10.10.2025 | 20,05 | 20,43 | 19,05 | 19,33 | -3,64% | 27.833,00 |
| 09.10.2025 | 20,22 | 20,36 | 20,05 | 20,06 | -1,81% | 17.334,00 |
| 08.10.2025 | 20,16 | 20,68 | 20,09 | 20,43 | 1,59% | 18.154,00 |
| 07.10.2025 | 20,83 | 20,96 | 20,05 | 20,11 | -2,94% | 32.869,00 |
| 06.10.2025 | 21,39 | 21,39 | 20,66 | 20,72 | -0,24% | 21.748,00 |
| 03.10.2025 | 21,41 | 21,69 | 20,77 | 20,77 | -1,05% | 408,00 |
| 02.10.2025 | 21,31 | 21,34 | 20,95 | 20,99 | -1,78% | 14.972,00 |
| 01.10.2025 | 21,05 | 21,49 | 21,00 | 21,37 | 0,52% | 15.017,00 |
| 30.09.2025 | 20,73 | 21,50 | 20,73 | 21,26 | 2,46% | 29.440,00 |
| 29.09.2025 | 20,93 | 21,78 | 20,63 | 20,75 | -0,38% | 53.482,00 |
| 26.09.2025 | 20,60 | 22,71 | 20,51 | 20,83 | 1,36% | 24.554,00 |
| 25.09.2025 | 20,44 | 20,96 | 20,31 | 20,55 | -0,53% | 15.085,00 |
| 24.09.2025 | 20,20 | 20,81 | 20,20 | 20,66 | 2,79% | 28.675,00 |
| 23.09.2025 | 20,80 | 21,09 | 20,04 | 20,10 | -3,55% | 53.220,00 |
| 22.09.2025 | 21,15 | 21,57 | 20,72 | 20,84 | -3,38% | 42.279,00 |
| 19.09.2025 | 22,91 | 22,91 | 21,57 | 21,57 | -6,18% | 109.331,00 |
| 18.09.2025 | 22,00 | 22,99 | 21,81 | 22,99 | 5,70% | 36.117,00 |
| 17.09.2025 | 21,65 | 22,30 | 21,65 | 21,75 | 0,51% | 31.779,00 |
| 16.09.2025 | 21,75 | 21,79 | 21,46 | 21,64 | -0,69% | 13.241,00 |
| 15.09.2025 | 21,68 | 22,20 | 21,67 | 21,79 | 1,59% | 13.889,00 |
| 12.09.2025 | 22,05 | 22,17 | 21,45 | 21,45 | -3,33% | 29.876,00 |
| 11.09.2025 | 21,76 | 22,44 | 21,76 | 22,19 | 3,07% | 29.098,00 |
| 10.09.2025 | 21,53 | 21,84 | 21,53 | 21,53 | 0,33% | 25.056,00 |
| 09.09.2025 | 21,25 | 21,72 | 21,20 | 21,46 | 1,13% | 40.792,00 |
| 08.09.2025 | 21,01 | 21,36 | 20,90 | 21,22 | 0,81% | 23.619,00 |
| 05.09.2025 | 20,50 | 21,18 | 20,33 | 21,05 | 2,98% | 46.108,00 |
| 04.09.2025 | 19,72 | 20,48 | 19,70 | 20,44 | 3,44% | 15.951,00 |
| 03.09.2025 | 19,81 | 19,94 | 19,49 | 19,76 | -0,30% | 55.691,00 |
| 02.09.2025 | 19,95 | 20,00 | 19,76 | 19,82 | -1,88% | 20.630,00 |
| 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 |