14,570$
1,46%
Echtzeit-Aktienkurs Mayville Engineering Co. Inc.
Bid:
Ask:
Aktienkurse zur Mayville Engineering Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 14,36 | 14,98 | 14,36 | 14,58 | 1,50% | 12.481,00 |
| 08.05.2025 | 13,17 | 14,59 | 13,07 | 14,36 | 11,75% | 155.322,00 |
| 07.05.2025 | 14,00 | 14,14 | 12,70 | 12,85 | -2,36% | 130.339,00 |
| 06.05.2025 | 13,40 | 13,65 | 13,07 | 13,16 | -0,38% | 102.049,00 |
| 05.05.2025 | 13,19 | 13,66 | 13,16 | 13,21 | -0,83% | 79.362,00 |
| 02.05.2025 | 13,28 | 13,61 | 13,17 | 13,32 | 1,29% | 39.532,00 |
| 01.05.2025 | 12,88 | 13,34 | 12,72 | 13,15 | 2,90% | 131.437,00 |
| 30.04.2025 | 12,37 | 12,96 | 12,16 | 12,78 | 1,59% | 133.333,00 |
| 29.04.2025 | 12,25 | 12,67 | 11,99 | 12,58 | 3,11% | 156.573,00 |
| 28.04.2025 | 12,51 | 12,59 | 12,17 | 12,20 | -2,48% | 46.281,00 |
| 25.04.2025 | 12,26 | 12,59 | 12,11 | 12,51 | 2,04% | 141.151,00 |
| 24.04.2025 | 11,99 | 12,31 | 11,92 | 12,26 | 2,17% | 155.924,00 |
| 23.04.2025 | 12,40 | 12,67 | 11,88 | 12,00 | -0,83% | 75.268,00 |
| 22.04.2025 | 11,72 | 12,18 | 11,72 | 12,10 | 2,02% | 107.686,00 |
| 21.04.2025 | 12,15 | 12,15 | 11,78 | 11,86 | -3,18% | 86.441,00 |
| 17.04.2025 | 12,34 | 12,47 | 12,23 | 12,25 | -1,21% | 102.530,00 |
| 16.04.2025 | 12,40 | 12,46 | 12,26 | 12,40 | -0,48% | 186.021,00 |
| 15.04.2025 | 12,54 | 12,55 | 12,21 | 12,46 | -0,64% | 89.808,00 |
| 14.04.2025 | 12,78 | 12,84 | 12,49 | 12,54 | -1,49% | 67.651,00 |
| 11.04.2025 | 12,51 | 12,75 | 12,25 | 12,73 | 1,11% | 60.328,00 |
| 10.04.2025 | 13,06 | 13,06 | 12,23 | 12,59 | -4,33% | 81.758,00 |
| 09.04.2025 | 12,41 | 13,44 | 12,05 | 13,16 | 7,60% | 126.832,00 |
| 08.04.2025 | 12,25 | 12,68 | 12,01 | 12,23 | -0,97% | 101.577,00 |
| 07.04.2025 | 12,31 | 13,10 | 12,03 | 12,35 | -1,75% | 98.336,00 |
| 04.04.2025 | 12,50 | 12,73 | 12,09 | 12,57 | -1,80% | 106.538,00 |
| 03.04.2025 | 13,20 | 13,33 | 12,80 | 12,80 | -6,91% | 75.332,00 |
| 02.04.2025 | 13,49 | 13,77 | 13,43 | 13,75 | 0,00% | 72.999,00 |
| 01.04.2025 | 13,50 | 13,78 | 13,25 | 13,75 | 2,38% | 73.047,00 |
| 31.03.2025 | 13,31 | 13,49 | 13,10 | 13,43 | -0,74% | 86.849,00 |
| 28.03.2025 | 13,96 | 14,04 | 13,44 | 13,53 | -3,70% | 62.783,00 |
| 27.03.2025 | 13,91 | 14,07 | 13,87 | 14,05 | 0,43% | 89.118,00 |
| 26.03.2025 | 13,75 | 14,01 | 13,73 | 13,99 | 1,38% | 97.084,00 |
| 25.03.2025 | 13,87 | 13,99 | 13,75 | 13,80 | -1,00% | 80.661,00 |
| 24.03.2025 | 14,09 | 14,16 | 13,86 | 13,94 | -0,36% | 82.660,00 |
| 21.03.2025 | 14,18 | 14,66 | 13,96 | 13,99 | -2,58% | 100.848,00 |
| 20.03.2025 | 14,30 | 14,58 | 14,15 | 14,36 | 0,14% | 79.385,00 |
| 19.03.2025 | 14,25 | 14,36 | 14,00 | 14,34 | 0,77% | 205.925,00 |
| 18.03.2025 | 14,36 | 14,36 | 14,04 | 14,23 | -0,70% | 87.494,00 |
| 17.03.2025 | 14,23 | 14,45 | 14,15 | 14,33 | -0,14% | 89.699,00 |
| 14.03.2025 | 14,34 | 14,47 | 14,12 | 14,35 | 2,06% | 85.780,00 |
| 13.03.2025 | 14,26 | 14,44 | 13,96 | 14,06 | -1,06% | 117.816,00 |
| 12.03.2025 | 14,71 | 14,81 | 13,71 | 14,21 | -3,79% | 391.183,00 |
| 11.03.2025 | 14,80 | 15,37 | 14,54 | 14,77 | -1,01% | 128.155,00 |
| 10.03.2025 | 15,09 | 15,17 | 14,43 | 14,92 | 3,90% | 197.526,00 |
| 07.03.2025 | 14,30 | 14,76 | 14,13 | 14,36 | 1,06% | 184.795,00 |
| 06.03.2025 | 13,55 | 14,31 | 13,39 | 14,21 | 3,20% | 157.622,00 |
| 05.03.2025 | 13,24 | 13,88 | 12,75 | 13,77 | -0,15% | 266.305,00 |
| 04.03.2025 | 13,33 | 14,15 | 12,78 | 13,79 | -0,79% | 179.244,00 |
| 03.03.2025 | 14,87 | 15,02 | 13,83 | 13,90 | -7,02% | 148.855,00 |
| 28.02.2025 | 14,99 | 15,19 | 14,77 | 14,95 | -0,13% | 92.276,00 |
| 27.02.2025 | 15,41 | 15,41 | 14,74 | 14,97 | -0,47% | 94.188,00 |
| 26.02.2025 | 15,17 | 15,21 | 14,88 | 15,04 | -0,33% | 78.504,00 |
| 25.02.2025 | 14,89 | 15,22 | 14,72 | 15,09 | 2,31% | 83.033,00 |
| 24.02.2025 | 15,01 | 15,09 | 14,70 | 14,75 | -2,12% | 43.463,00 |
| 21.02.2025 | 15,83 | 15,83 | 15,06 | 15,07 | -3,46% | 62.537,00 |
| 20.02.2025 | 15,39 | 15,64 | 15,30 | 15,61 | 0,90% | 49.917,00 |
| 19.02.2025 | 15,62 | 15,62 | 15,23 | 15,47 | -1,09% | 52.118,00 |
| 18.02.2025 | 15,55 | 15,79 | 15,46 | 15,64 | 0,84% | 32.912,00 |
| 14.02.2025 | 15,28 | 15,52 | 15,16 | 15,51 | 1,44% | 46.993,00 |
| 13.02.2025 | 15,36 | 15,65 | 15,14 | 15,29 | -0,91% | 88.925,00 |
| 12.02.2025 | 15,77 | 15,77 | 15,41 | 15,43 | -2,28% | 46.134,00 |
| 11.02.2025 | 15,89 | 16,03 | 15,77 | 15,79 | -1,19% | 46.125,00 |
| 10.02.2025 | 15,95 | 16,15 | 15,87 | 15,98 | -0,19% | 32.968,00 |
| 07.02.2025 | 16,03 | 16,20 | 15,81 | 16,01 | 0,13% | 50.159,00 |
| 06.02.2025 | 15,85 | 16,03 | 15,83 | 15,99 | 1,01% | 27.463,00 |
| 05.02.2025 | 15,45 | 15,93 | 15,45 | 15,83 | 0,96% | 37.046,00 |
| 04.02.2025 | 15,49 | 15,87 | 15,49 | 15,68 | 1,69% | 51.552,00 |
| 03.02.2025 | 15,50 | 15,65 | 15,30 | 15,42 | -2,71% | 30.546,00 |
| 31.01.2025 | 16,05 | 16,18 | 15,76 | 15,85 | -1,43% | 41.195,00 |
| 30.01.2025 | 15,95 | 16,27 | 15,83 | 16,08 | 1,77% | 34.910,00 |
| 29.01.2025 | 15,70 | 15,80 | 15,35 | 15,80 | 0,57% | 111.133,00 |
| 28.01.2025 | 16,25 | 16,33 | 15,56 | 15,71 | -4,03% | 92.422,00 |
| 27.01.2025 | 16,27 | 16,54 | 16,20 | 16,37 | 0,74% | 84.023,00 |
| 24.01.2025 | 16,18 | 16,31 | 15,99 | 16,25 | 0,56% | 57.353,00 |
| 23.01.2025 | 16,08 | 16,17 | 15,59 | 16,16 | 3,26% | 77.369,00 |
| 22.01.2025 | 16,00 | 16,14 | 15,65 | 15,65 | -3,51% | 70.163,00 |
| 21.01.2025 | 15,98 | 16,37 | 15,91 | 16,22 | 2,85% | 65.612,00 |
| 17.01.2025 | 15,78 | 15,96 | 15,61 | 15,77 | 0,64% | 98.194,00 |
| 16.01.2025 | 15,44 | 15,70 | 15,27 | 15,67 | 2,22% | 71.461,00 |
| 15.01.2025 | 15,49 | 15,66 | 15,23 | 15,33 | 1,73% | 154.478,00 |
| 14.01.2025 | 15,00 | 15,26 | 14,94 | 15,07 | 1,21% | 89.945,00 |
| 13.01.2025 | 14,58 | 14,92 | 14,53 | 14,89 | 1,43% | 48.133,00 |
| 10.01.2025 | 14,76 | 14,93 | 14,68 | 14,68 | -2,13% | 86.062,00 |
| 08.01.2025 | 15,29 | 15,49 | 15,00 | 15,00 | -3,04% | 130.103,00 |
| 07.01.2025 | 15,68 | 15,78 | 15,05 | 15,47 | -0,71% | 185.048,00 |
| 06.01.2025 | 15,56 | 15,73 | 15,43 | 15,58 | 0,71% | 97.174,00 |
| 03.01.2025 | 15,55 | 15,69 | 15,38 | 15,47 | -0,45% | 55.221,00 |
| 02.01.2025 | 15,70 | 16,29 | 15,45 | 15,54 | -1,15% | 94.665,00 |
| 31.12.2024 | 15,69 | 15,81 | 15,52 | 15,72 | 0,38% | 283.459,00 |
| 30.12.2024 | 15,80 | 15,80 | 15,33 | 15,66 | -0,19% | 89.629,00 |
| 27.12.2024 | 15,90 | 16,04 | 15,52 | 15,69 | -2,24% | 104.324,00 |
| 26.12.2024 | 16,00 | 16,06 | 15,76 | 16,05 | 1,26% | 81.790,00 |
| 24.12.2024 | 15,68 | 15,95 | 15,55 | 15,85 | -0,44% | 90.751,00 |
| 23.12.2024 | 16,19 | 16,46 | 15,89 | 15,92 | -1,67% | 62.181,00 |
| 20.12.2024 | 15,73 | 16,61 | 15,73 | 16,19 | 1,50% | 210.701,00 |
| 19.12.2024 | 16,49 | 16,49 | 15,91 | 15,95 | -1,85% | 106.840,00 |
| 18.12.2024 | 16,79 | 17,48 | 16,14 | 16,25 | -2,58% | 203.495,00 |
| 17.12.2024 | 16,77 | 16,98 | 16,42 | 16,68 | -1,53% | 101.987,00 |
| 16.12.2024 | 17,03 | 17,36 | 16,89 | 16,94 | -1,34% | 135.434,00 |
| 13.12.2024 | 17,22 | 17,49 | 16,95 | 17,17 | -0,69% | 121.082,00 |