32,040$
-1,20%
Echtzeit-Aktienkurs Park-Ohio Holdings Corp
Bid:
Ask:
Aktienkurse zur Park-Ohio Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 32,45 | 32,60 | 32,04 | 32,04 | -1,20% | 2.339,00 |
| 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 |
| 03.10.2024 | 29,70 | 29,94 | 29,50 | 29,64 | -1,07% | 13.546,00 |
| 02.10.2024 | 30,21 | 30,44 | 29,96 | 29,96 | -0,89% | 12.801,00 |
| 01.10.2024 | 30,17 | 30,60 | 29,99 | 30,23 | -1,31% | 19.500,00 |
| 30.09.2024 | 30,12 | 31,00 | 30,12 | 30,63 | 0,69% | 14.680,00 |
| 27.09.2024 | 29,99 | 31,12 | 29,50 | 30,42 | 2,60% | 75.406,00 |
| 26.09.2024 | 29,53 | 30,28 | 29,30 | 29,65 | 1,79% | 41.732,00 |
| 25.09.2024 | 28,67 | 29,15 | 28,54 | 29,13 | 1,18% | 20.658,00 |
| 24.09.2024 | 28,81 | 29,39 | 28,53 | 28,79 | 0,73% | 88.309,00 |
| 23.09.2024 | 28,42 | 28,82 | 28,41 | 28,58 | 0,99% | 15.986,00 |
| 20.09.2024 | 29,21 | 29,21 | 28,15 | 28,30 | -3,25% | 83.693,00 |
| 19.09.2024 | 29,18 | 29,41 | 28,72 | 29,25 | 2,09% | 34.781,00 |
| 18.09.2024 | 28,88 | 29,35 | 28,63 | 28,65 | -1,58% | 36.126,00 |
| 17.09.2024 | 29,26 | 29,40 | 28,85 | 29,11 | 0,90% | 44.689,00 |
| 16.09.2024 | 28,86 | 29,10 | 28,61 | 28,85 | 0,42% | 39.213,00 |
| 13.09.2024 | 28,44 | 29,02 | 27,36 | 28,73 | 2,64% | 75.724,00 |
| 12.09.2024 | 27,41 | 28,30 | 27,41 | 27,99 | -0,14% | 16.623,00 |
| 11.09.2024 | 28,00 | 28,25 | 27,33 | 28,03 | -0,07% | 22.643,00 |
| 10.09.2024 | 27,73 | 28,36 | 27,47 | 28,05 | 1,93% | 34.039,00 |
| 09.09.2024 | 27,60 | 28,29 | 27,42 | 27,52 | -0,61% | 20.094,00 |
| 06.09.2024 | 28,26 | 28,40 | 27,53 | 27,69 | -2,16% | 16.847,00 |
| 05.09.2024 | 28,32 | 28,86 | 28,03 | 28,30 | -1,74% | 14.525,00 |
| 04.09.2024 | 29,88 | 29,88 | 28,31 | 28,80 | 0,77% | 16.729,00 |
| 03.09.2024 | 29,71 | 29,71 | 28,23 | 28,58 | -5,49% | 17.017,00 |
| 30.08.2024 | 30,19 | 30,40 | 29,94 | 30,24 | -0,49% | 28.287,00 |
| 29.08.2024 | 30,45 | 30,81 | 30,17 | 30,39 | -1,20% | 33.409,00 |
| 28.08.2024 | 30,28 | 30,77 | 30,02 | 30,76 | 1,45% | 20.532,00 |
| 27.08.2024 | 30,17 | 30,58 | 29,60 | 30,32 | 0,23% | 32.438,00 |
| 26.08.2024 | 30,96 | 31,15 | 30,07 | 30,25 | -0,82% | 20.675,00 |
| 23.08.2024 | 29,45 | 30,61 | 28,90 | 30,50 | 5,46% | 21.858,00 |
| 22.08.2024 | 29,07 | 29,37 | 28,73 | 28,92 | -1,09% | 14.229,00 |
| 21.08.2024 | 28,96 | 29,33 | 28,66 | 29,24 | 1,88% | 17.110,00 |
| 20.08.2024 | 29,60 | 29,60 | 28,70 | 28,70 | -3,43% | 16.374,00 |
| 19.08.2024 | 29,11 | 30,12 | 29,11 | 29,72 | 1,61% | 30.744,00 |
| 16.08.2024 | 29,00 | 29,67 | 28,95 | 29,25 | 1,35% | 23.972,00 |
| 15.08.2024 | 28,49 | 29,44 | 28,31 | 28,86 | 4,15% | 21.156,00 |
| 14.08.2024 | 28,00 | 28,08 | 27,17 | 27,71 | -0,43% | 22.736,00 |
| 13.08.2024 | 28,21 | 28,30 | 27,71 | 27,83 | -0,14% | 20.016,00 |
| 12.08.2024 | 28,35 | 28,53 | 27,71 | 27,87 | -0,64% | 33.505,00 |
| 09.08.2024 | 27,69 | 28,48 | 27,10 | 28,05 | 1,30% | 41.944,00 |
| 08.08.2024 | 26,50 | 27,76 | 26,50 | 27,69 | 5,09% | 23.585,00 |
| 07.08.2024 | 27,68 | 27,73 | 26,29 | 26,35 | -5,28% | 21.898,00 |
| 06.08.2024 | 26,87 | 28,19 | 26,87 | 27,82 | 3,04% | 26.990,00 |
| 05.08.2024 | 26,88 | 27,75 | 26,75 | 27,00 | -4,09% | 40.419,00 |
| 02.08.2024 | 28,27 | 28,65 | 27,55 | 28,15 | -5,44% | 37.106,00 |
| 01.08.2024 | 31,42 | 31,42 | 28,88 | 29,77 | -3,94% | 31.862,00 |
| 31.07.2024 | 30,56 | 31,50 | 30,30 | 30,99 | 1,57% | 17.306,00 |
| 30.07.2024 | 30,60 | 30,63 | 29,42 | 30,51 | 1,19% | 26.933,00 |
| 29.07.2024 | 30,74 | 30,74 | 29,94 | 30,15 | -1,41% | 34.588,00 |
| 26.07.2024 | 31,21 | 31,25 | 30,07 | 30,58 | -0,46% | 26.923,00 |
| 25.07.2024 | 29,74 | 31,95 | 29,50 | 30,72 | 3,68% | 44.816,00 |
| 24.07.2024 | 30,10 | 30,53 | 29,54 | 29,63 | -2,08% | 29.626,00 |
| 23.07.2024 | 29,18 | 30,77 | 29,18 | 30,26 | 3,17% | 44.580,00 |
| 22.07.2024 | 28,68 | 29,64 | 28,38 | 29,33 | 2,52% | 34.735,00 |
| 19.07.2024 | 28,86 | 29,27 | 28,54 | 28,61 | -0,03% | 19.098,00 |
| 18.07.2024 | 28,58 | 29,85 | 28,34 | 28,62 | -0,52% | 41.665,00 |
| 17.07.2024 | 27,73 | 29,11 | 27,56 | 28,77 | 3,34% | 59.973,00 |
| 16.07.2024 | 26,18 | 27,99 | 26,18 | 27,84 | 5,65% | 47.077,00 |