25,910$
0,23%
Echtzeit-Aktienkurs Park-Ohio Holdings Corp
Bid:
Ask:
Aktienkurse zur Park-Ohio Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 26,19 | 26,19 | 25,76 | 25,97 | 0,46% | 15.181,00 |
| 07.05.2024 | 25,41 | 26,47 | 25,41 | 25,85 | 0,98% | 10.717,00 |
| 06.05.2024 | 26,47 | 26,80 | 25,45 | 25,60 | -1,80% | 32.479,00 |
| 03.05.2024 | 27,00 | 27,00 | 25,68 | 26,07 | -1,73% | 12.158,00 |
| 02.05.2024 | 26,09 | 26,89 | 26,08 | 26,53 | 2,04% | 17.288,00 |
| 01.05.2024 | 25,94 | 26,32 | 25,05 | 26,00 | 1,36% | 23.107,00 |
| 30.04.2024 | 24,56 | 26,03 | 24,10 | 25,65 | 4,44% | 31.446,00 |
| 29.04.2024 | 24,35 | 24,74 | 24,16 | 24,56 | 1,95% | 17.011,00 |
| 26.04.2024 | 23,67 | 24,11 | 23,54 | 24,09 | 2,99% | 12.722,00 |
| 25.04.2024 | 23,51 | 23,75 | 23,26 | 23,39 | -2,38% | 28.087,00 |
| 24.04.2024 | 23,99 | 23,99 | 23,42 | 23,96 | 0,21% | 16.828,00 |
| 23.04.2024 | 23,96 | 24,10 | 23,76 | 23,91 | 2,05% | 6.420,00 |
| 22.04.2024 | 24,34 | 24,34 | 23,40 | 23,43 | -1,97% | 21.332,00 |
| 19.04.2024 | 23,00 | 23,91 | 23,00 | 23,90 | 3,55% | 15.031,00 |
| 18.04.2024 | 23,63 | 23,66 | 23,01 | 23,08 | -0,99% | 22.578,00 |
| 17.04.2024 | 24,92 | 24,92 | 23,31 | 23,31 | -4,17% | 13.799,00 |
| 16.04.2024 | 24,29 | 24,33 | 23,76 | 24,33 | -0,14% | 10.547,00 |
| 15.04.2024 | 25,26 | 25,26 | 24,36 | 24,36 | -3,60% | 13.460,00 |
| 12.04.2024 | 25,49 | 26,37 | 25,27 | 25,27 | -1,06% | 9.788,00 |
| 11.04.2024 | 25,60 | 25,60 | 25,14 | 25,54 | 0,02% | 9.018,00 |
| 10.04.2024 | 25,00 | 25,95 | 25,00 | 25,54 | -0,18% | 20.876,00 |
| 09.04.2024 | 26,15 | 26,24 | 25,28 | 25,58 | -2,24% | 26.034,00 |
| 08.04.2024 | 25,76 | 26,29 | 25,61 | 26,17 | 1,22% | 27.101,00 |
| 05.04.2024 | 26,31 | 26,31 | 25,66 | 25,85 | 0,00% | 10.849,00 |
| 04.04.2024 | 26,16 | 26,66 | 25,35 | 25,85 | -0,58% | 21.664,00 |
| 03.04.2024 | 25,69 | 26,47 | 25,69 | 26,00 | 0,62% | 4.753,00 |
| 02.04.2024 | 26,68 | 26,94 | 25,84 | 25,84 | -2,38% | 16.962,00 |
| 01.04.2024 | 26,99 | 27,00 | 25,97 | 26,47 | -0,79% | 28.929,00 |
| 28.03.2024 | 26,61 | 26,87 | 26,47 | 26,68 | 1,60% | 10.437,00 |
| 27.03.2024 | 26,32 | 26,49 | 25,78 | 26,26 | 1,98% | 9.012,00 |
| 26.03.2024 | 26,52 | 26,52 | 25,37 | 25,75 | -1,72% | 12.327,00 |
| 25.03.2024 | 25,75 | 26,70 | 25,59 | 26,20 | 2,10% | 26.395,00 |
| 22.03.2024 | 27,75 | 27,75 | 25,54 | 25,66 | -7,23% | 29.933,00 |
| 21.03.2024 | 27,02 | 27,80 | 26,48 | 27,66 | 2,52% | 23.742,00 |
| 20.03.2024 | 26,05 | 27,01 | 25,95 | 26,98 | 2,86% | 18.760,00 |
| 19.03.2024 | 25,82 | 26,43 | 25,80 | 26,23 | 0,85% | 22.816,00 |
| 18.03.2024 | 26,01 | 26,53 | 25,88 | 26,01 | -0,04% | 16.457,00 |
| 15.03.2024 | 24,28 | 26,04 | 24,28 | 26,02 | 5,64% | 83.160,00 |
| 14.03.2024 | 24,67 | 25,16 | 24,53 | 24,63 | -1,64% | 9.216,00 |
| 13.03.2024 | 24,25 | 25,16 | 24,25 | 25,04 | 3,43% | 17.150,00 |
| 12.03.2024 | 24,15 | 24,34 | 23,98 | 24,21 | 0,94% | 9.859,00 |
| 11.03.2024 | 23,41 | 24,18 | 23,41 | 23,99 | 1,20% | 47.109,00 |
| 08.03.2024 | 23,88 | 23,95 | 23,13 | 23,70 | 0,59% | 20.232,00 |
| 07.03.2024 | 24,00 | 24,00 | 23,06 | 23,56 | -1,34% | 46.939,00 |
| 06.03.2024 | 26,35 | 26,35 | 23,50 | 23,88 | -7,98% | 43.009,00 |
| 05.03.2024 | 26,65 | 26,78 | 25,93 | 25,95 | -1,67% | 6.219,00 |
| 04.03.2024 | 26,77 | 27,38 | 26,39 | 26,39 | -0,38% | 13.927,00 |
| 01.03.2024 | 27,38 | 27,38 | 26,25 | 26,49 | -1,77% | 15.339,00 |
| 29.02.2024 | 26,84 | 27,38 | 26,73 | 26,97 | 1,76% | 12.199,00 |
| 28.02.2024 | 26,37 | 27,87 | 25,51 | 26,50 | 0,08% | 34.515,00 |
| 27.02.2024 | 25,97 | 26,83 | 25,97 | 26,48 | 2,44% | 25.194,00 |
| 26.02.2024 | 25,03 | 26,00 | 25,03 | 25,85 | 3,28% | 20.649,00 |
| 23.02.2024 | 24,83 | 25,15 | 24,67 | 25,03 | 1,25% | 16.726,00 |
| 22.02.2024 | 24,51 | 24,96 | 24,41 | 24,72 | 1,56% | 17.405,00 |
| 21.02.2024 | 24,10 | 24,54 | 23,91 | 24,34 | 0,29% | 11.451,00 |
| 20.02.2024 | 25,40 | 25,46 | 24,19 | 24,27 | -3,42% | 23.986,00 |
| 16.02.2024 | 25,45 | 25,68 | 25,04 | 25,13 | -0,99% | 18.510,00 |
| 15.02.2024 | 25,09 | 25,56 | 24,51 | 25,38 | 3,55% | 11.673,00 |
| 14.02.2024 | 24,20 | 24,80 | 24,09 | 24,51 | 4,61% | 10.157,00 |
| 13.02.2024 | 23,90 | 24,12 | 23,18 | 23,43 | -4,72% | 40.404,00 |
| 12.02.2024 | 24,02 | 25,06 | 24,02 | 24,59 | 1,70% | 22.069,00 |
| 09.02.2024 | 24,23 | 24,35 | 23,91 | 24,18 | -1,55% | 15.973,00 |
| 08.02.2024 | 23,92 | 24,60 | 23,83 | 24,56 | 2,89% | 15.869,00 |
| 07.02.2024 | 24,69 | 24,69 | 23,73 | 23,87 | -0,58% | 17.102,00 |
| 06.02.2024 | 23,90 | 24,03 | 23,48 | 24,01 | 0,42% | 18.081,00 |
| 05.02.2024 | 24,81 | 24,81 | 23,85 | 23,91 | -4,51% | 15.412,00 |
| 02.02.2024 | 25,21 | 25,44 | 25,03 | 25,04 | -2,42% | 15.047,00 |
| 01.02.2024 | 24,65 | 25,75 | 24,65 | 25,66 | 3,68% | 13.960,00 |
| 31.01.2024 | 25,55 | 25,61 | 24,75 | 24,75 | -3,36% | 41.903,00 |
| 30.01.2024 | 25,76 | 26,35 | 25,42 | 25,61 | -0,74% | 11.205,00 |
| 29.01.2024 | 25,32 | 25,82 | 25,32 | 25,80 | 1,18% | 10.801,00 |
| 26.01.2024 | 26,45 | 26,45 | 24,78 | 25,50 | -3,19% | 26.425,00 |
| 25.01.2024 | 26,12 | 26,34 | 25,89 | 26,34 | 2,61% | 11.398,00 |
| 24.01.2024 | 25,87 | 25,89 | 25,60 | 25,67 | -0,08% | 14.317,00 |
| 23.01.2024 | 26,30 | 26,65 | 25,67 | 25,69 | -1,72% | 25.787,00 |
| 22.01.2024 | 25,37 | 26,29 | 25,37 | 26,14 | 3,04% | 26.234,00 |
| 19.01.2024 | 25,43 | 25,83 | 25,03 | 25,37 | 0,83% | 30.912,00 |
| 18.01.2024 | 25,29 | 25,58 | 25,09 | 25,16 | -0,44% | 26.207,00 |
| 17.01.2024 | 24,68 | 25,27 | 24,50 | 25,27 | 0,96% | 16.947,00 |
| 16.01.2024 | 25,19 | 25,32 | 24,92 | 25,03 | -1,77% | 24.183,00 |
| 12.01.2024 | 25,54 | 25,59 | 25,17 | 25,48 | 1,27% | 20.404,00 |
| 11.01.2024 | 25,66 | 25,69 | 25,00 | 25,16 | -1,87% | 36.092,00 |
| 10.01.2024 | 25,11 | 25,95 | 25,06 | 25,64 | 1,38% | 18.418,00 |
| 09.01.2024 | 25,04 | 25,70 | 24,68 | 25,29 | 0,24% | 21.103,00 |
| 08.01.2024 | 25,80 | 25,80 | 25,11 | 25,23 | -2,13% | 36.552,00 |
| 05.01.2024 | 25,26 | 25,90 | 25,26 | 25,78 | 1,46% | 53.346,00 |
| 04.01.2024 | 26,32 | 26,98 | 25,36 | 25,41 | -2,34% | 31.298,00 |
| 03.01.2024 | 26,16 | 26,26 | 25,52 | 26,02 | -0,31% | 37.903,00 |
| 02.01.2024 | 27,08 | 27,20 | 24,68 | 26,10 | -3,19% | 43.292,00 |
| 29.12.2023 | 26,85 | 27,29 | 26,63 | 26,96 | 0,45% | 31.280,00 |
| 28.12.2023 | 26,67 | 27,23 | 26,57 | 26,84 | -0,11% | 27.001,00 |
| 27.12.2023 | 26,47 | 27,16 | 26,35 | 26,87 | 0,22% | 23.590,00 |
| 26.12.2023 | 26,55 | 26,96 | 25,65 | 26,81 | 0,60% | 26.743,00 |
| 22.12.2023 | 26,58 | 26,90 | 26,26 | 26,65 | -0,19% | 27.356,00 |
| 21.12.2023 | 26,40 | 26,75 | 26,00 | 26,70 | 3,17% | 39.723,00 |
| 20.12.2023 | 25,50 | 26,42 | 25,38 | 25,88 | 1,65% | 60.384,00 |
| 19.12.2023 | 24,60 | 25,47 | 24,60 | 25,46 | 3,50% | 33.321,00 |
| 18.12.2023 | 25,36 | 25,43 | 24,52 | 24,60 | -1,80% | 44.210,00 |
| 15.12.2023 | 24,80 | 25,30 | 24,43 | 25,05 | 2,16% | 126.155,00 |
| 14.12.2023 | 24,95 | 25,43 | 24,41 | 24,52 | -0,53% | 38.119,00 |