19,940$
-1,92%
Echtzeit-Aktienkurs Mayville Engineering Company
Bid:
Ask:
Aktienkurse zur Mayville Engineering Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 20,14 | 20,34 | 19,94 | 19,94 | -1,92% | 176.034,00 |
| 19.09.2024 | 20,04 | 20,47 | 19,61 | 20,33 | 4,26% | 122.697,00 |
| 18.09.2024 | 19,39 | 20,17 | 19,34 | 19,50 | -0,31% | 114.723,00 |
| 17.09.2024 | 19,50 | 19,92 | 19,23 | 19,56 | 0,77% | 72.455,00 |
| 16.09.2024 | 19,28 | 19,60 | 19,21 | 19,41 | 0,99% | 60.713,00 |
| 13.09.2024 | 18,95 | 19,53 | 18,63 | 19,22 | 2,78% | 102.334,00 |
| 12.09.2024 | 18,94 | 18,99 | 18,58 | 18,70 | 0,05% | 64.116,00 |
| 11.09.2024 | 18,54 | 18,70 | 18,25 | 18,69 | 0,48% | 101.274,00 |
| 10.09.2024 | 18,75 | 18,84 | 18,41 | 18,60 | -0,27% | 79.053,00 |
| 09.09.2024 | 18,39 | 19,06 | 18,39 | 18,65 | 1,52% | 76.754,00 |
| 06.09.2024 | 18,47 | 18,50 | 18,25 | 18,37 | -1,08% | 75.408,00 |
| 05.09.2024 | 18,47 | 18,79 | 18,37 | 18,57 | 0,92% | 98.547,00 |
| 04.09.2024 | 19,42 | 19,43 | 18,39 | 18,40 | -5,20% | 140.100,00 |
| 03.09.2024 | 19,09 | 19,47 | 18,71 | 19,41 | 0,52% | 161.515,00 |
| 30.08.2024 | 19,39 | 19,41 | 18,93 | 19,31 | -0,52% | 64.303,00 |
| 29.08.2024 | 19,53 | 19,71 | 19,08 | 19,41 | 0,78% | 131.238,00 |
| 28.08.2024 | 19,28 | 19,46 | 18,91 | 19,26 | -0,82% | 77.005,00 |
| 27.08.2024 | 19,55 | 19,67 | 19,34 | 19,42 | -1,92% | 90.726,00 |
| 26.08.2024 | 19,38 | 19,94 | 19,38 | 19,80 | 1,96% | 116.475,00 |
| 23.08.2024 | 18,95 | 19,59 | 18,88 | 19,42 | 2,43% | 138.201,00 |
| 22.08.2024 | 19,18 | 19,20 | 18,76 | 18,96 | -0,99% | 72.308,00 |
| 21.08.2024 | 19,41 | 19,41 | 18,98 | 19,15 | 0,00% | 116.376,00 |
| 20.08.2024 | 19,42 | 19,42 | 18,78 | 19,15 | -1,08% | 116.019,00 |
| 19.08.2024 | 19,50 | 19,63 | 19,08 | 19,36 | -0,82% | 104.615,00 |
| 16.08.2024 | 19,28 | 19,74 | 19,03 | 19,52 | 0,51% | 167.390,00 |
| 15.08.2024 | 19,26 | 19,67 | 18,87 | 19,42 | 3,19% | 118.316,00 |
| 14.08.2024 | 19,40 | 19,40 | 18,64 | 18,82 | -2,03% | 172.363,00 |
| 13.08.2024 | 18,71 | 19,33 | 18,51 | 19,21 | 4,06% | 91.390,00 |
| 12.08.2024 | 18,85 | 18,85 | 18,26 | 18,46 | -2,12% | 69.270,00 |
| 09.08.2024 | 18,84 | 19,42 | 18,70 | 18,86 | 0,00% | 125.715,00 |
| 08.08.2024 | 18,85 | 19,17 | 18,70 | 18,86 | 1,89% | 95.129,00 |
| 07.08.2024 | 17,26 | 18,58 | 16,59 | 18,51 | 10,51% | 176.681,00 |
| 06.08.2024 | 16,72 | 17,20 | 16,66 | 16,75 | 0,36% | 52.438,00 |
| 05.08.2024 | 16,57 | 16,90 | 15,90 | 16,69 | -4,95% | 126.216,00 |
| 02.08.2024 | 18,28 | 18,46 | 17,55 | 17,56 | -6,74% | 85.056,00 |
| 01.08.2024 | 19,14 | 19,29 | 18,42 | 18,83 | -1,47% | 124.256,00 |
| 31.07.2024 | 19,17 | 19,46 | 18,69 | 19,11 | 0,74% | 181.332,00 |
| 30.07.2024 | 19,39 | 19,40 | 18,84 | 18,97 | -2,01% | 98.540,00 |
| 29.07.2024 | 19,40 | 19,46 | 18,88 | 19,36 | 1,79% | 176.935,00 |
| 26.07.2024 | 19,28 | 19,37 | 18,88 | 19,02 | -0,26% | 149.707,00 |
| 25.07.2024 | 18,76 | 19,24 | 18,65 | 19,07 | 2,09% | 96.136,00 |
| 24.07.2024 | 19,03 | 19,50 | 18,43 | 18,68 | -1,74% | 158.014,00 |
| 23.07.2024 | 18,70 | 19,48 | 18,58 | 19,01 | 1,44% | 107.626,00 |
| 22.07.2024 | 19,03 | 19,28 | 18,48 | 18,74 | 0,59% | 186.483,00 |
| 19.07.2024 | 18,67 | 19,14 | 18,38 | 18,63 | 0,54% | 79.643,00 |
| 18.07.2024 | 18,15 | 18,55 | 17,94 | 18,53 | 1,76% | 180.420,00 |
| 17.07.2024 | 18,51 | 18,70 | 18,12 | 18,21 | -2,62% | 161.468,00 |
| 16.07.2024 | 18,40 | 18,76 | 18,16 | 18,70 | 2,30% | 221.264,00 |
| 15.07.2024 | 17,51 | 18,39 | 17,51 | 18,28 | 4,88% | 118.014,00 |
| 12.07.2024 | 17,76 | 17,98 | 17,40 | 17,43 | 0,46% | 116.206,00 |
| 11.07.2024 | 16,85 | 17,62 | 16,64 | 17,35 | 5,34% | 234.291,00 |
| 10.07.2024 | 16,48 | 16,58 | 16,07 | 16,47 | 0,73% | 83.879,00 |
| 09.07.2024 | 16,49 | 16,57 | 16,11 | 16,35 | -0,85% | 75.388,00 |
| 08.07.2024 | 16,25 | 16,53 | 16,25 | 16,49 | 1,48% | 45.838,00 |
| 05.07.2024 | 16,27 | 16,27 | 15,98 | 16,25 | -0,85% | 81.099,00 |
| 03.07.2024 | 16,15 | 16,51 | 16,15 | 16,39 | 1,42% | 37.855,00 |
| 02.07.2024 | 16,23 | 16,33 | 16,11 | 16,16 | -0,06% | 35.481,00 |
| 01.07.2024 | 16,64 | 16,70 | 16,07 | 16,17 | -2,94% | 87.421,00 |
| 28.06.2024 | 16,70 | 16,92 | 16,45 | 16,66 | 0,66% | 679.585,00 |
| 27.06.2024 | 16,35 | 16,70 | 16,21 | 16,55 | 1,29% | 65.511,00 |
| 26.06.2024 | 16,54 | 16,70 | 16,21 | 16,34 | -2,21% | 84.889,00 |
| 25.06.2024 | 16,86 | 16,86 | 16,48 | 16,71 | -1,01% | 73.157,00 |
| 24.06.2024 | 15,82 | 16,89 | 15,79 | 16,88 | 7,11% | 136.714,00 |
| 21.06.2024 | 16,21 | 16,25 | 15,73 | 15,76 | -3,13% | 138.508,00 |
| 20.06.2024 | 16,66 | 16,75 | 16,17 | 16,27 | -2,28% | 95.187,00 |
| 18.06.2024 | 16,88 | 16,95 | 16,60 | 16,65 | -2,00% | 68.448,00 |
| 17.06.2024 | 16,40 | 17,00 | 16,40 | 16,99 | 3,28% | 78.769,00 |
| 14.06.2024 | 16,63 | 16,63 | 16,18 | 16,45 | -0,24% | 67.947,00 |
| 13.06.2024 | 16,66 | 16,66 | 16,33 | 16,49 | -1,26% | 65.973,00 |
| 12.06.2024 | 17,00 | 17,00 | 16,64 | 16,70 | -1,01% | 147.768,00 |
| 11.06.2024 | 16,75 | 17,00 | 16,62 | 16,87 | 0,00% | 94.663,00 |
| 10.06.2024 | 16,39 | 16,87 | 16,38 | 16,87 | 2,80% | 120.375,00 |
| 07.06.2024 | 16,22 | 16,49 | 16,09 | 16,41 | 1,17% | 76.247,00 |
| 06.06.2024 | 15,91 | 16,26 | 15,91 | 16,22 | 2,46% | 76.754,00 |
| 05.06.2024 | 15,82 | 16,00 | 15,64 | 15,83 | 0,32% | 120.965,00 |
| 04.06.2024 | 15,79 | 15,85 | 15,49 | 15,78 | -0,57% | 65.749,00 |
| 03.06.2024 | 16,10 | 16,10 | 15,41 | 15,87 | -0,94% | 130.186,00 |
| 31.05.2024 | 16,08 | 16,08 | 15,78 | 16,02 | 0,31% | 34.668,00 |
| 30.05.2024 | 16,15 | 16,15 | 15,86 | 15,97 | -0,06% | 92.102,00 |
| 29.05.2024 | 15,78 | 16,26 | 15,75 | 15,98 | -0,31% | 80.405,00 |
| 28.05.2024 | 15,59 | 16,05 | 15,44 | 16,03 | 4,16% | 81.480,00 |
| 24.05.2024 | 15,49 | 15,49 | 15,21 | 15,39 | 0,33% | 99.962,00 |
| 23.05.2024 | 15,56 | 15,56 | 15,09 | 15,34 | -0,78% | 105.431,00 |
| 22.05.2024 | 15,54 | 15,62 | 15,32 | 15,46 | -1,53% | 104.305,00 |
| 21.05.2024 | 15,60 | 15,70 | 15,26 | 15,70 | 0,13% | 125.191,00 |
| 20.05.2024 | 15,54 | 15,83 | 15,54 | 15,68 | 1,16% | 129.993,00 |
| 17.05.2024 | 15,41 | 15,52 | 15,18 | 15,50 | 0,19% | 117.136,00 |
| 16.05.2024 | 16,05 | 16,05 | 15,33 | 15,47 | -3,19% | 87.482,00 |
| 15.05.2024 | 16,25 | 16,42 | 15,79 | 15,98 | -0,99% | 89.870,00 |
| 14.05.2024 | 16,15 | 16,41 | 15,78 | 16,14 | 0,94% | 59.532,00 |
| 13.05.2024 | 16,32 | 16,54 | 15,95 | 15,99 | -1,54% | 105.071,00 |
| 10.05.2024 | 15,88 | 16,46 | 15,76 | 16,24 | 1,31% | 102.211,00 |
| 09.05.2024 | 15,05 | 16,17 | 15,04 | 16,03 | 6,87% | 277.709,00 |
| 08.05.2024 | 13,40 | 15,04 | 13,40 | 15,00 | 10,13% | 230.601,00 |
| 07.05.2024 | 13,95 | 14,24 | 13,61 | 13,62 | -2,51% | 102.439,00 |
| 06.05.2024 | 13,97 | 14,08 | 13,91 | 13,97 | 0,58% | 67.019,00 |
| 03.05.2024 | 14,00 | 14,13 | 13,80 | 13,89 | 0,51% | 40.126,00 |
| 02.05.2024 | 13,55 | 13,89 | 13,34 | 13,82 | 2,67% | 50.385,00 |
| 01.05.2024 | 13,91 | 13,91 | 13,30 | 13,46 | -2,18% | 58.378,00 |
| 30.04.2024 | 13,89 | 13,96 | 13,75 | 13,76 | -1,64% | 38.639,00 |