17,870$
-0,22%
Echtzeit-Aktienkurs Park-Ohio Holdings Corp
Bid:
Ask:
Aktienkurse zur Park-Ohio Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 19,05 | 20,09 | 18,44 | 19,23 | -0,88% | 27.021,00 |
| 04.04.2025 | 19,90 | 19,90 | 18,54 | 19,40 | -4,34% | 28.218,00 |
| 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 |