13,900$
-1,14%
Echtzeit-Aktienkurs Mayville Engineering Co. Inc.
Bid:
Ask:
Aktienkurse zur Mayville Engineering Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 14,17 | 14,17 | 13,94 | 13,94 | -0,85% | 1.776,00 |
| 26.04.2024 | 13,80 | 14,13 | 13,80 | 14,06 | 2,70% | 48.542,00 |
| 25.04.2024 | 13,45 | 13,69 | 13,15 | 13,69 | 0,59% | 89.612,00 |
| 24.04.2024 | 13,71 | 13,80 | 13,39 | 13,61 | -1,52% | 58.433,00 |
| 23.04.2024 | 13,80 | 14,16 | 13,75 | 13,82 | -0,14% | 46.616,00 |
| 22.04.2024 | 13,93 | 14,18 | 13,81 | 13,84 | -0,29% | 64.411,00 |
| 19.04.2024 | 13,52 | 13,88 | 13,52 | 13,88 | 2,44% | 29.849,00 |
| 18.04.2024 | 13,58 | 13,78 | 13,49 | 13,55 | 1,19% | 44.711,00 |
| 17.04.2024 | 13,89 | 13,93 | 13,29 | 13,39 | -3,32% | 72.384,00 |
| 16.04.2024 | 13,60 | 14,00 | 13,43 | 13,85 | 1,69% | 39.861,00 |
| 15.04.2024 | 13,55 | 13,86 | 13,30 | 13,62 | 0,37% | 35.210,00 |
| 12.04.2024 | 13,83 | 13,83 | 13,35 | 13,57 | -2,16% | 45.750,00 |
| 11.04.2024 | 13,70 | 14,00 | 13,70 | 13,87 | 1,09% | 46.347,00 |
| 10.04.2024 | 13,76 | 14,23 | 13,60 | 13,72 | -2,63% | 89.615,00 |
| 09.04.2024 | 13,95 | 14,20 | 13,80 | 14,09 | 1,44% | 80.586,00 |
| 08.04.2024 | 13,92 | 14,07 | 13,47 | 13,89 | 1,24% | 188.890,00 |
| 05.04.2024 | 13,55 | 13,93 | 13,21 | 13,72 | 2,08% | 101.671,00 |
| 04.04.2024 | 14,30 | 14,37 | 13,16 | 13,44 | -4,48% | 197.116,00 |
| 03.04.2024 | 14,17 | 14,36 | 13,88 | 14,07 | -1,54% | 63.593,00 |
| 02.04.2024 | 13,89 | 14,30 | 13,66 | 14,29 | 2,00% | 71.864,00 |
| 01.04.2024 | 14,50 | 14,50 | 13,75 | 14,01 | -2,23% | 47.603,00 |
| 28.03.2024 | 14,10 | 14,33 | 13,79 | 14,33 | 1,63% | 65.054,00 |
| 27.03.2024 | 13,97 | 14,10 | 13,84 | 14,10 | 0,86% | 58.174,00 |
| 26.03.2024 | 14,16 | 14,16 | 13,70 | 13,98 | 0,07% | 28.626,00 |
| 25.03.2024 | 14,26 | 14,50 | 13,78 | 13,97 | -1,55% | 45.560,00 |
| 22.03.2024 | 14,61 | 14,61 | 14,10 | 14,19 | -2,07% | 27.562,00 |
| 21.03.2024 | 14,20 | 14,82 | 14,13 | 14,49 | 1,26% | 66.864,00 |
| 20.03.2024 | 13,29 | 14,33 | 13,23 | 14,31 | 8,16% | 48.953,00 |
| 19.03.2024 | 13,12 | 13,50 | 12,94 | 13,23 | 1,07% | 53.446,00 |
| 18.03.2024 | 12,76 | 13,09 | 12,70 | 13,09 | 1,87% | 22.754,00 |
| 15.03.2024 | 12,59 | 12,95 | 12,50 | 12,85 | 0,63% | 89.227,00 |
| 14.03.2024 | 12,99 | 12,99 | 12,47 | 12,77 | -1,01% | 67.593,00 |
| 13.03.2024 | 13,18 | 13,54 | 12,67 | 12,90 | -2,49% | 33.535,00 |
| 12.03.2024 | 13,20 | 13,32 | 12,82 | 13,23 | -0,97% | 44.025,00 |
| 11.03.2024 | 12,79 | 13,38 | 12,79 | 13,36 | 2,61% | 47.723,00 |
| 08.03.2024 | 13,12 | 13,33 | 12,70 | 13,02 | -0,76% | 23.902,00 |
| 07.03.2024 | 13,59 | 13,64 | 12,73 | 13,12 | -2,24% | 62.145,00 |
| 06.03.2024 | 12,71 | 13,48 | 12,39 | 13,42 | 6,93% | 68.006,00 |
| 05.03.2024 | 12,54 | 12,99 | 12,23 | 12,55 | -0,16% | 33.155,00 |
| 04.03.2024 | 12,42 | 12,65 | 12,25 | 12,57 | 0,80% | 51.551,00 |
| 01.03.2024 | 12,26 | 12,53 | 12,10 | 12,47 | 1,88% | 47.812,00 |
| 29.02.2024 | 12,16 | 12,40 | 11,81 | 12,24 | 2,26% | 33.433,00 |
| 28.02.2024 | 11,87 | 12,08 | 11,56 | 11,97 | 0,25% | 39.668,00 |
| 27.02.2024 | 11,45 | 12,39 | 11,45 | 11,94 | 0,25% | 48.891,00 |
| 26.02.2024 | 11,60 | 12,07 | 11,38 | 11,91 | 1,97% | 27.528,00 |
| 23.02.2024 | 11,60 | 11,87 | 11,32 | 11,68 | 0,43% | 18.561,00 |
| 22.02.2024 | 11,51 | 11,83 | 11,07 | 11,63 | 0,09% | 49.636,00 |
| 21.02.2024 | 11,77 | 11,99 | 11,26 | 11,62 | -2,35% | 24.100,00 |
| 20.02.2024 | 12,00 | 12,23 | 11,65 | 11,90 | -2,38% | 39.594,00 |
| 16.02.2024 | 12,84 | 12,84 | 12,10 | 12,19 | -5,65% | 31.025,00 |
| 15.02.2024 | 12,88 | 13,12 | 12,80 | 12,92 | 0,31% | 56.398,00 |
| 14.02.2024 | 12,37 | 12,99 | 12,20 | 12,88 | 4,55% | 23.819,00 |
| 13.02.2024 | 12,33 | 12,82 | 12,26 | 12,32 | -2,99% | 44.265,00 |
| 12.02.2024 | 12,50 | 12,89 | 12,37 | 12,70 | 1,84% | 41.605,00 |
| 09.02.2024 | 12,31 | 12,56 | 12,21 | 12,47 | 0,89% | 28.862,00 |
| 08.02.2024 | 12,50 | 12,66 | 12,19 | 12,36 | -2,60% | 25.890,00 |
| 07.02.2024 | 13,00 | 13,01 | 12,57 | 12,69 | -3,20% | 24.809,00 |
| 06.02.2024 | 12,29 | 13,24 | 12,28 | 13,11 | 7,46% | 97.541,00 |
| 05.02.2024 | 12,23 | 12,47 | 12,11 | 12,20 | -2,17% | 39.848,00 |
| 02.02.2024 | 12,71 | 12,98 | 12,47 | 12,47 | -2,96% | 46.540,00 |
| 01.02.2024 | 12,68 | 13,11 | 12,41 | 12,85 | 1,26% | 94.867,00 |
| 31.01.2024 | 13,07 | 13,48 | 12,60 | 12,69 | -4,66% | 48.689,00 |
| 30.01.2024 | 13,38 | 13,52 | 13,16 | 13,31 | -0,75% | 17.803,00 |
| 29.01.2024 | 13,37 | 13,73 | 13,26 | 13,41 | -0,59% | 32.330,00 |
| 26.01.2024 | 13,80 | 14,00 | 13,46 | 13,49 | -3,23% | 32.916,00 |
| 25.01.2024 | 13,60 | 14,00 | 13,47 | 13,94 | 2,65% | 36.085,00 |
| 24.01.2024 | 13,55 | 13,60 | 13,20 | 13,58 | 1,72% | 28.029,00 |
| 23.01.2024 | 13,87 | 13,87 | 13,34 | 13,35 | -3,05% | 47.184,00 |
| 22.01.2024 | 13,50 | 13,87 | 13,29 | 13,77 | 2,84% | 39.294,00 |
| 19.01.2024 | 13,37 | 13,47 | 13,15 | 13,39 | 1,21% | 26.402,00 |
| 18.01.2024 | 13,02 | 13,24 | 12,74 | 13,23 | 2,00% | 24.508,00 |
| 17.01.2024 | 12,92 | 13,16 | 12,76 | 12,97 | -1,37% | 33.616,00 |
| 16.01.2024 | 13,46 | 13,46 | 13,03 | 13,15 | -2,59% | 32.364,00 |
| 12.01.2024 | 13,75 | 13,75 | 13,41 | 13,50 | -0,52% | 22.135,00 |
| 11.01.2024 | 13,48 | 13,63 | 13,47 | 13,57 | -1,02% | 22.985,00 |
| 10.01.2024 | 13,62 | 13,82 | 12,69 | 13,71 | 0,44% | 25.335,00 |
| 09.01.2024 | 13,30 | 13,78 | 13,15 | 13,65 | 1,11% | 31.293,00 |
| 08.01.2024 | 13,63 | 13,69 | 13,10 | 13,50 | 0,37% | 29.762,00 |
| 05.01.2024 | 12,96 | 13,55 | 12,96 | 13,45 | 2,67% | 82.858,00 |
| 04.01.2024 | 13,05 | 13,34 | 12,61 | 13,10 | 1,08% | 70.433,00 |
| 03.01.2024 | 14,05 | 14,05 | 12,86 | 12,96 | -7,89% | 81.141,00 |
| 02.01.2024 | 14,22 | 14,50 | 13,84 | 14,07 | -2,43% | 35.991,00 |
| 29.12.2023 | 14,79 | 14,90 | 14,42 | 14,42 | -1,30% | 51.564,00 |
| 28.12.2023 | 14,53 | 14,82 | 14,20 | 14,61 | 0,34% | 32.894,00 |
| 27.12.2023 | 14,36 | 14,60 | 14,15 | 14,56 | 1,46% | 57.587,00 |
| 26.12.2023 | 14,05 | 14,47 | 13,89 | 14,35 | 2,14% | 27.097,00 |
| 22.12.2023 | 13,91 | 14,47 | 13,78 | 14,05 | 1,44% | 65.112,00 |
| 21.12.2023 | 13,58 | 13,92 | 13,58 | 13,85 | 1,99% | 31.378,00 |
| 20.12.2023 | 13,89 | 14,20 | 13,50 | 13,58 | -2,23% | 42.485,00 |
| 19.12.2023 | 13,91 | 14,34 | 13,80 | 13,89 | -1,21% | 66.375,00 |
| 18.12.2023 | 13,76 | 14,80 | 13,63 | 14,06 | 1,66% | 63.115,00 |
| 15.12.2023 | 13,76 | 13,88 | 13,38 | 13,83 | 0,95% | 102.928,00 |
| 14.12.2023 | 13,04 | 13,76 | 12,97 | 13,70 | 5,06% | 97.464,00 |
| 13.12.2023 | 13,04 | 13,18 | 12,31 | 13,04 | -2,25% | 118.054,00 |
| 12.12.2023 | 13,17 | 13,45 | 12,88 | 13,34 | 0,76% | 34.255,00 |
| 11.12.2023 | 13,12 | 13,50 | 12,97 | 13,24 | 1,07% | 30.365,00 |
| 08.12.2023 | 12,81 | 13,47 | 12,77 | 13,10 | 0,38% | 29.248,00 |
| 07.12.2023 | 12,69 | 13,11 | 11,86 | 13,05 | 1,95% | 49.385,00 |
| 06.12.2023 | 13,14 | 13,18 | 12,74 | 12,80 | -2,59% | 33.112,00 |
| 05.12.2023 | 13,36 | 13,59 | 12,92 | 13,14 | -1,43% | 26.405,00 |