18,680$
2,47%
Echtzeit-Aktienkurs Mayville Engineering Company
Bid:
Ask:
Aktienkurse zur Mayville Engineering Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 18,25 | 18,70 | 18,18 | 18,69 | 2,52% | 118.787,00 |
| 21.01.2026 | 18,20 | 18,31 | 17,62 | 18,23 | 2,82% | 99.858,00 |
| 20.01.2026 | 18,14 | 18,41 | 17,73 | 17,73 | -4,98% | 91.858,00 |
| 16.01.2026 | 18,97 | 19,31 | 18,48 | 18,66 | -1,63% | 170.494,00 |
| 15.01.2026 | 19,23 | 19,32 | 18,80 | 18,97 | -0,58% | 307.951,00 |
| 14.01.2026 | 19,04 | 19,57 | 18,66 | 19,08 | -0,99% | 310.484,00 |
| 13.01.2026 | 19,38 | 19,82 | 19,00 | 19,27 | -0,52% | 153.250,00 |
| 12.01.2026 | 18,50 | 19,50 | 18,25 | 19,37 | 5,21% | 168.096,00 |
| 09.01.2026 | 18,45 | 18,83 | 17,49 | 18,41 | 0,66% | 155.879,00 |
| 08.01.2026 | 17,74 | 18,30 | 17,50 | 18,29 | 3,16% | 92.613,00 |
| 07.01.2026 | 18,12 | 18,12 | 17,34 | 17,73 | -0,34% | 135.995,00 |
| 06.01.2026 | 17,81 | 17,94 | 17,28 | 17,79 | -1,00% | 154.527,00 |
| 05.01.2026 | 18,05 | 18,77 | 17,55 | 17,97 | -5,17% | 279.378,00 |
| 02.01.2026 | 19,04 | 19,22 | 18,25 | 18,95 | 1,23% | 139.752,00 |
| 31.12.2025 | 19,44 | 19,59 | 18,65 | 18,72 | -3,26% | 162.765,00 |
| 30.12.2025 | 19,75 | 19,75 | 18,89 | 19,35 | -2,03% | 239.895,00 |
| 29.12.2025 | 19,26 | 19,77 | 19,06 | 19,75 | 3,35% | 175.969,00 |
| 26.12.2025 | 19,36 | 19,36 | 18,73 | 19,11 | -0,16% | 68.500,00 |
| 24.12.2025 | 19,10 | 19,28 | 18,68 | 19,14 | 0,74% | 92.665,00 |
| 23.12.2025 | 18,47 | 19,14 | 18,29 | 19,00 | 2,98% | 151.056,00 |
| 22.12.2025 | 17,50 | 18,49 | 17,35 | 18,45 | 6,46% | 166.301,00 |
| 19.12.2025 | 17,57 | 17,77 | 17,30 | 17,33 | -1,87% | 589.542,00 |
| 18.12.2025 | 18,04 | 18,06 | 17,42 | 17,66 | -0,34% | 216.369,00 |
| 17.12.2025 | 18,27 | 18,28 | 17,43 | 17,72 | -2,90% | 137.102,00 |
| 16.12.2025 | 18,59 | 18,68 | 18,05 | 18,25 | -1,99% | 134.844,00 |
| 15.12.2025 | 18,67 | 18,80 | 18,28 | 18,62 | 0,00% | 157.817,00 |
| 12.12.2025 | 18,81 | 19,25 | 18,54 | 18,62 | -1,06% | 147.162,00 |
| 11.12.2025 | 19,01 | 19,24 | 18,67 | 18,82 | -1,00% | 171.033,00 |
| 10.12.2025 | 17,54 | 19,24 | 16,81 | 19,01 | 6,74% | 187.463,00 |
| 09.12.2025 | 17,33 | 18,06 | 17,18 | 17,81 | 4,03% | 176.829,00 |
| 08.12.2025 | 16,68 | 17,28 | 16,61 | 17,12 | 3,76% | 145.501,00 |
| 05.12.2025 | 16,94 | 16,98 | 16,42 | 16,50 | -2,54% | 113.758,00 |
| 04.12.2025 | 16,72 | 17,12 | 16,58 | 16,93 | 1,14% | 124.590,00 |
| 03.12.2025 | 16,54 | 16,92 | 16,13 | 16,74 | 3,40% | 134.041,00 |
| 02.12.2025 | 17,06 | 17,06 | 16,15 | 16,19 | -2,59% | 84.311,00 |
| 01.12.2025 | 16,97 | 16,98 | 16,48 | 16,62 | -2,18% | 185.025,00 |
| 28.11.2025 | 16,85 | 17,40 | 16,74 | 16,99 | 0,71% | 124.557,00 |
| 26.11.2025 | 16,75 | 16,98 | 16,61 | 16,87 | 0,42% | 109.190,00 |
| 25.11.2025 | 16,12 | 16,90 | 15,94 | 16,80 | 4,61% | 199.306,00 |
| 24.11.2025 | 15,42 | 16,12 | 15,21 | 16,06 | 2,88% | 189.121,00 |
| 21.11.2025 | 14,82 | 15,61 | 14,75 | 15,61 | 5,19% | 386.442,00 |
| 20.11.2025 | 15,85 | 15,96 | 14,78 | 14,84 | -1,07% | 354.558,00 |
| 19.11.2025 | 15,45 | 16,15 | 14,99 | 15,00 | -2,79% | 264.319,00 |
| 18.11.2025 | 16,33 | 16,75 | 15,37 | 15,43 | -3,38% | 172.802,00 |
| 17.11.2025 | 16,05 | 17,00 | 15,91 | 15,97 | -0,44% | 882.357,00 |
| 14.11.2025 | 16,21 | 16,23 | 15,74 | 16,04 | -1,05% | 167.301,00 |
| 13.11.2025 | 16,57 | 16,92 | 16,08 | 16,21 | -2,17% | 200.232,00 |
| 12.11.2025 | 16,67 | 16,76 | 16,12 | 16,57 | -0,48% | 219.231,00 |
| 11.11.2025 | 16,77 | 17,06 | 16,62 | 16,65 | -1,25% | 150.149,00 |
| 10.11.2025 | 17,00 | 17,00 | 16,46 | 16,86 | 1,87% | 137.720,00 |
| 07.11.2025 | 16,77 | 16,95 | 16,33 | 16,55 | -0,84% | 210.577,00 |
| 06.11.2025 | 15,14 | 16,94 | 15,14 | 16,69 | 3,47% | 270.814,00 |
| 05.11.2025 | 19,04 | 19,05 | 15,75 | 16,13 | -10,34% | 516.491,00 |
| 04.11.2025 | 17,63 | 18,15 | 17,40 | 17,99 | 1,87% | 317.765,00 |
| 03.11.2025 | 17,52 | 17,96 | 16,99 | 17,66 | -0,90% | 277.550,00 |
| 31.10.2025 | 17,45 | 18,11 | 17,09 | 17,82 | 3,60% | 251.110,00 |
| 30.10.2025 | 16,73 | 17,39 | 16,63 | 17,20 | 1,18% | 179.092,00 |
| 29.10.2025 | 16,63 | 17,23 | 16,56 | 17,00 | 1,86% | 261.747,00 |
| 28.10.2025 | 16,75 | 17,16 | 16,27 | 16,69 | 1,15% | 197.282,00 |
| 27.10.2025 | 16,78 | 16,81 | 16,49 | 16,50 | -0,12% | 142.629,00 |
| 24.10.2025 | 16,63 | 16,78 | 16,40 | 16,52 | 0,43% | 71.847,00 |
| 23.10.2025 | 16,40 | 16,67 | 15,91 | 16,45 | -0,24% | 225.524,00 |
| 22.10.2025 | 15,47 | 16,52 | 15,39 | 16,49 | 4,90% | 478.170,00 |
| 21.10.2025 | 14,61 | 16,49 | 14,50 | 15,72 | 20,83% | 1.441.455,00 |
| 20.10.2025 | 12,78 | 13,29 | 12,72 | 13,01 | 3,42% | 174.468,00 |
| 17.10.2025 | 12,50 | 13,26 | 12,25 | 12,58 | 0,16% | 254.968,00 |
| 16.10.2025 | 13,39 | 13,39 | 12,50 | 12,56 | -5,85% | 146.351,00 |
| 15.10.2025 | 13,46 | 13,61 | 13,08 | 13,34 | -0,07% | 90.271,00 |
| 14.10.2025 | 13,20 | 13,57 | 13,04 | 13,35 | 0,75% | 123.551,00 |
| 13.10.2025 | 13,16 | 13,38 | 13,06 | 13,25 | 2,24% | 67.260,00 |
| 10.10.2025 | 13,27 | 13,50 | 12,95 | 12,96 | -2,34% | 95.897,00 |
| 09.10.2025 | 13,29 | 13,30 | 13,05 | 13,27 | 1,07% | 138.500,00 |
| 08.10.2025 | 13,31 | 13,35 | 13,10 | 13,13 | 0,61% | 122.780,00 |
| 07.10.2025 | 13,31 | 13,40 | 13,05 | 13,05 | -2,76% | 71.043,00 |
| 06.10.2025 | 13,42 | 13,71 | 13,34 | 13,42 | -2,08% | 86.226,00 |
| 03.10.2025 | 13,77 | 13,99 | 13,65 | 13,71 | 0,85% | 6.926,00 |
| 02.10.2025 | 13,58 | 13,75 | 13,41 | 13,59 | -0,37% | 104.561,00 |
| 01.10.2025 | 13,77 | 13,87 | 13,51 | 13,64 | -0,87% | 99.616,00 |
| 30.09.2025 | 13,72 | 13,92 | 13,51 | 13,76 | 0,81% | 140.395,00 |
| 29.09.2025 | 13,50 | 14,08 | 13,50 | 13,65 | 0,59% | 155.655,00 |
| 26.09.2025 | 13,42 | 13,69 | 13,42 | 13,57 | 0,30% | 160.054,00 |
| 25.09.2025 | 13,48 | 13,64 | 13,35 | 13,53 | -0,66% | 169.420,00 |
| 24.09.2025 | 13,76 | 14,07 | 13,62 | 13,62 | -2,01% | 101.257,00 |
| 23.09.2025 | 14,16 | 14,17 | 13,67 | 13,90 | -1,77% | 113.480,00 |
| 22.09.2025 | 14,28 | 14,33 | 14,05 | 14,15 | -1,12% | 163.275,00 |
| 19.09.2025 | 14,78 | 14,87 | 14,28 | 14,31 | -2,59% | 211.799,00 |
| 18.09.2025 | 14,53 | 14,78 | 14,16 | 14,69 | 3,74% | 74.599,00 |
| 17.09.2025 | 14,86 | 15,22 | 14,12 | 14,16 | -2,95% | 157.639,00 |
| 16.09.2025 | 14,76 | 14,90 | 14,48 | 14,59 | -1,75% | 118.579,00 |
| 15.09.2025 | 14,20 | 15,53 | 14,11 | 14,85 | 4,58% | 238.222,00 |
| 12.09.2025 | 14,51 | 14,70 | 14,19 | 14,20 | -2,34% | 55.348,00 |
| 11.09.2025 | 14,37 | 14,99 | 14,36 | 14,54 | 0,90% | 140.907,00 |
| 10.09.2025 | 14,43 | 14,69 | 14,29 | 14,41 | 0,07% | 74.529,00 |
| 09.09.2025 | 14,91 | 14,97 | 14,06 | 14,40 | -4,06% | 95.600,00 |
| 08.09.2025 | 14,88 | 15,06 | 14,69 | 15,01 | 0,94% | 127.576,00 |
| 05.09.2025 | 14,41 | 14,92 | 14,41 | 14,87 | 4,06% | 107.504,00 |
| 04.09.2025 | 14,26 | 14,31 | 14,00 | 14,29 | 0,78% | 62.758,00 |
| 03.09.2025 | 14,50 | 14,52 | 14,17 | 14,18 | -1,87% | 98.258,00 |
| 02.09.2025 | 14,56 | 14,75 | 14,44 | 14,45 | -1,03% | 117.795,00 |
| 29.08.2025 | 14,55 | 14,66 | 14,44 | 14,60 | 0,14% | 116.999,00 |