13,890$
-0,07%
Echtzeit-Aktienkurs Mayville Engineering Co. Inc.
Bid:
Ask:
Aktienkurse zur Mayville Engineering Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 14,22 | 14,51 | 13,70 | 13,94 | 0,29% | 358.795,00 |
| 16.10.2026 | 14,44 | 14,44 | 13,66 | 13,90 | -2,18% | 414.635,00 |
| 15.10.2026 | 14,35 | 14,47 | 13,95 | 14,21 | -1,04% | 363.576,00 |
| 14.10.2026 | 14,49 | 15,04 | 14,15 | 14,36 | -2,71% | 475.574,00 |
| 13.10.2026 | 15,08 | 15,29 | 14,33 | 14,76 | -1,99% | 299.635,00 |
| 12.10.2026 | 15,00 | 15,27 | 14,79 | 15,06 | -0,33% | 363.470,00 |
| 09.10.2026 | 15,37 | 15,50 | 15,00 | 15,11 | -1,05% | 201.317,00 |
| 08.10.2026 | 15,32 | 15,61 | 14,98 | 15,27 | -0,91% | 581.387,00 |
| 07.10.2026 | 16,11 | 16,40 | 14,99 | 15,41 | -6,38% | 603.151,00 |
| 06.10.2026 | 16,60 | 17,20 | 16,30 | 16,46 | 0,43% | 258.737,00 |
| 05.10.2026 | 16,36 | 16,79 | 16,07 | 16,39 | -0,30% | 431.267,00 |
| 02.10.2026 | 16,15 | 16,65 | 15,95 | 16,44 | 4,85% | 430.477,00 |
| 01.10.2026 | 15,13 | 15,90 | 14,36 | 15,68 | 4,53% | 904.614,00 |
| 30.09.2026 | 16,54 | 17,14 | 14,78 | 15,00 | -8,09% | 883.012,00 |
| 29.09.2026 | 16,97 | 17,55 | 16,32 | 16,32 | -3,15% | 612.392,00 |
| 28.09.2026 | 17,00 | 17,28 | 16,80 | 16,85 | -1,81% | 672.741,00 |
| 25.09.2026 | 16,87 | 17,46 | 16,62 | 17,16 | 2,33% | 583.668,00 |
| 24.09.2026 | 17,22 | 17,82 | 16,58 | 16,77 | -3,90% | 359.402,00 |
| 23.09.2026 | 17,19 | 17,73 | 16,89 | 17,45 | 0,63% | 567.156,00 |
| 22.09.2026 | 17,33 | 17,48 | 16,72 | 17,34 | 1,58% | 722.391,00 |
| 21.09.2026 | 17,75 | 17,75 | 16,90 | 17,07 | -0,76% | 497.165,00 |
| 18.09.2026 | 17,48 | 18,58 | 16,82 | 17,20 | -1,38% | 1.770.361,00 |
| 17.09.2026 | 17,89 | 18,81 | 17,38 | 17,44 | 0,69% | 475.551,00 |
| 16.09.2026 | 17,38 | 17,71 | 16,84 | 17,32 | 1,05% | 467.036,00 |
| 15.09.2026 | 18,18 | 18,45 | 16,98 | 17,14 | -5,25% | 554.282,00 |
| 14.09.2026 | 18,93 | 19,67 | 18,04 | 18,09 | -5,29% | 412.181,00 |
| 11.09.2026 | 19,29 | 19,59 | 18,99 | 19,10 | 1,06% | 266.054,00 |
| 10.09.2026 | 19,37 | 19,71 | 18,60 | 18,90 | -3,91% | 329.004,00 |
| 09.09.2026 | 19,72 | 20,05 | 19,49 | 19,67 | -0,96% | 365.846,00 |
| 08.09.2026 | 19,75 | 20,46 | 19,70 | 19,86 | 1,02% | 445.261,00 |
| 04.09.2026 | 19,11 | 20,13 | 18,85 | 19,66 | 1,18% | 323.526,00 |
| 03.09.2026 | 19,75 | 19,75 | 18,71 | 19,43 | 1,04% | 260.564,00 |
| 02.09.2026 | 19,18 | 19,58 | 18,89 | 19,23 | 0,16% | 292.734,00 |
| 01.09.2026 | 19,11 | 19,86 | 19,01 | 19,20 | -0,83% | 517.156,00 |
| 31.08.2026 | 19,34 | 19,40 | 18,77 | 19,36 | 0,21% | 534.859,00 |
| 28.08.2026 | 20,31 | 20,34 | 19,15 | 19,32 | -5,01% | 441.118,00 |
| 27.08.2026 | 20,93 | 21,05 | 20,22 | 20,34 | -1,60% | 405.411,00 |
| 26.08.2026 | 20,56 | 20,88 | 20,04 | 20,67 | 0,83% | 642.834,00 |
| 25.08.2026 | 21,68 | 22,01 | 20,38 | 20,50 | -3,12% | 551.522,00 |
| 24.08.2026 | 21,64 | 21,64 | 20,94 | 21,16 | -2,62% | 426.649,00 |
| 21.08.2026 | 22,92 | 23,20 | 21,49 | 21,73 | -4,06% | 875.457,00 |
| 20.08.2026 | 22,60 | 22,78 | 21,91 | 22,65 | 0,27% | 436.370,00 |
| 19.08.2026 | 23,48 | 23,54 | 22,05 | 22,59 | -2,96% | 853.003,00 |
| 18.08.2026 | 24,52 | 24,61 | 22,88 | 23,28 | -4,98% | 520.124,00 |
| 17.08.2026 | 24,09 | 25,09 | 23,74 | 24,50 | 1,70% | 343.637,00 |
| 14.08.2026 | 23,36 | 24,16 | 23,11 | 24,09 | 2,95% | 291.180,00 |
| 13.08.2026 | 23,73 | 23,78 | 23,15 | 23,40 | 0,09% | 377.232,00 |
| 12.08.2026 | 23,14 | 24,68 | 23,07 | 23,38 | 3,91% | 575.429,00 |
| 11.08.2026 | 22,96 | 23,47 | 22,49 | 22,50 | -1,70% | 616.733,00 |
| 10.08.2026 | 23,95 | 24,17 | 22,70 | 22,89 | -5,33% | 1.011.657,00 |
| 07.08.2026 | 25,02 | 25,09 | 23,78 | 24,18 | -2,62% | 783.845,00 |
| 06.08.2026 | 25,09 | 26,54 | 24,67 | 24,83 | -2,63% | 610.840,00 |
| 05.08.2026 | 28,55 | 28,63 | 25,20 | 25,50 | -8,04% | 1.292.169,00 |
| 04.08.2026 | 26,56 | 28,70 | 26,38 | 27,73 | 4,44% | 795.929,00 |
| 03.08.2026 | 25,64 | 26,66 | 25,06 | 26,55 | 3,43% | 840.366,00 |
| 31.07.2026 | 26,46 | 26,51 | 24,85 | 25,67 | -0,85% | 599.573,00 |
| 30.07.2026 | 26,00 | 26,22 | 25,22 | 25,89 | 1,93% | 585.705,00 |
| 29.07.2026 | 27,67 | 28,19 | 25,03 | 25,40 | -8,67% | 815.065,00 |
| 28.07.2026 | 29,02 | 29,74 | 26,30 | 27,81 | -5,57% | 773.549,00 |
| 27.07.2026 | 30,32 | 31,01 | 28,83 | 29,45 | -2,77% | 607.027,00 |
| 24.07.2026 | 30,75 | 31,01 | 29,64 | 30,29 | -0,39% | 417.381,00 |
| 23.07.2026 | 29,93 | 31,32 | 29,22 | 30,41 | 1,03% | 605.627,00 |
| 22.07.2026 | 30,56 | 31,37 | 29,51 | 30,10 | 0,03% | 476.587,00 |
| 21.07.2026 | 29,78 | 30,40 | 29,37 | 30,09 | 3,40% | 270.146,00 |
| 20.07.2026 | 30,91 | 31,11 | 28,33 | 29,10 | -5,89% | 768.553,00 |
| 17.07.2026 | 31,18 | 32,03 | 28,52 | 30,92 | -4,86% | 1.154.523,00 |
| 16.07.2026 | 33,56 | 35,02 | 32,48 | 32,50 | -4,21% | 443.622,00 |
| 15.07.2026 | 34,65 | 35,26 | 33,07 | 33,93 | -1,62% | 340.863,00 |
| 14.07.2026 | 33,82 | 35,39 | 33,32 | 34,49 | 5,06% | 423.834,00 |
| 13.07.2026 | 34,39 | 34,76 | 32,72 | 32,83 | -2,64% | 369.364,00 |
| 10.07.2026 | 33,42 | 34,18 | 32,32 | 33,72 | 0,60% | 216.482,00 |
| 09.07.2026 | 33,46 | 34,24 | 33,03 | 33,52 | 2,92% | 294.664,00 |
| 08.07.2026 | 32,55 | 33,44 | 31,44 | 32,57 | -1,54% | 312.608,00 |
| 07.07.2026 | 34,00 | 34,17 | 32,17 | 33,08 | -3,87% | 495.369,00 |
| 06.07.2026 | 33,67 | 34,84 | 33,66 | 34,41 | 2,56% | 417.506,00 |
| 02.07.2026 | 35,21 | 35,70 | 33,00 | 33,55 | -4,71% | 635.785,00 |
| 01.07.2026 | 37,00 | 37,27 | 34,96 | 35,21 | -6,01% | 665.865,00 |
| 30.06.2026 | 37,70 | 38,76 | 37,18 | 37,46 | -0,21% | 715.792,00 |
| 29.06.2026 | 37,10 | 37,58 | 35,50 | 37,54 | 1,46% | 603.756,00 |
| 26.06.2026 | 35,25 | 37,02 | 34,15 | 37,00 | 4,85% | 1.348.193,00 |
| 25.06.2026 | 34,71 | 35,47 | 34,24 | 35,29 | 2,62% | 525.252,00 |
| 24.06.2026 | 34,18 | 34,64 | 33,49 | 34,39 | 0,67% | 394.548,00 |
| 23.06.2026 | 34,12 | 34,71 | 33,57 | 34,16 | -1,58% | 309.531,00 |
| 22.06.2026 | 35,61 | 35,99 | 34,28 | 34,71 | -2,72% | 321.672,00 |
| 18.06.2026 | 34,23 | 35,77 | 33,45 | 35,68 | 6,48% | 637.158,00 |
| 17.06.2026 | 35,20 | 35,75 | 33,06 | 33,51 | -4,58% | 557.789,00 |
| 16.06.2026 | 34,85 | 35,30 | 34,33 | 35,12 | 1,09% | 374.354,00 |
| 15.06.2026 | 35,96 | 36,00 | 33,78 | 34,74 | -2,09% | 777.525,00 |
| 12.06.2026 | 35,27 | 36,50 | 35,00 | 35,48 | 0,68% | 546.962,00 |
| 11.06.2026 | 34,44 | 36,24 | 34,17 | 35,24 | 4,14% | 590.497,00 |
| 10.06.2026 | 34,50 | 34,86 | 33,38 | 33,84 | -2,59% | 865.996,00 |
| 09.06.2026 | 33,62 | 35,23 | 32,80 | 34,74 | 3,39% | 751.373,00 |
| 08.06.2026 | 33,28 | 35,05 | 32,76 | 33,60 | 1,05% | 1.000.803,00 |
| 05.06.2026 | 32,45 | 33,37 | 31,34 | 33,25 | 1,74% | 820.971,00 |
| 04.06.2026 | 32,00 | 32,99 | 30,06 | 32,68 | 0,40% | 992.613,00 |
| 03.06.2026 | 31,42 | 33,50 | 30,10 | 32,55 | 0,68% | 1.220.069,00 |
| 02.06.2026 | 30,98 | 32,50 | 30,09 | 32,33 | 4,70% | 981.198,00 |
| 01.06.2026 | 27,18 | 31,00 | 26,85 | 30,88 | 15,01% | 956.498,00 |
| 29.05.2026 | 26,04 | 26,91 | 25,77 | 26,85 | 2,83% | 271.453,00 |
| 28.05.2026 | 26,82 | 27,50 | 26,07 | 26,11 | -3,76% | 330.484,00 |