19,000$
-0,37%
Echtzeit-Aktienkurs Mayville Engineering Company
Bid:
Ask:
Aktienkurse zur Mayville Engineering Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.04.2024 | 14,01 | 14,18 | 13,79 | 13,99 | -0,50% | 38.829,00 |
| 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 |