93,562$
0,79%
Echtzeit-Aktienkurs Modine Manufacturing Co.
Bid:
Ask:
Aktienkurse zur Modine Manufacturing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 89,11 | 93,20 | 86,98 | 92,83 | 2,02% | 868.216,00 |
| 24.04.2024 | 91,87 | 95,00 | 89,65 | 90,99 | 2,18% | 1.230.631,00 |
| 23.04.2024 | 87,38 | 89,15 | 86,50 | 89,05 | 2,92% | 653.956,00 |
| 22.04.2024 | 83,96 | 87,71 | 83,18 | 86,52 | 3,38% | 793.121,00 |
| 19.04.2024 | 83,15 | 85,04 | 81,57 | 83,69 | -0,08% | 1.088.414,00 |
| 18.04.2024 | 85,87 | 86,79 | 82,25 | 83,76 | -2,20% | 1.144.338,00 |
| 17.04.2024 | 91,45 | 91,45 | 84,52 | 85,64 | -5,22% | 1.118.493,00 |
| 16.04.2024 | 89,37 | 90,55 | 87,76 | 90,36 | -0,44% | 517.329,00 |
| 15.04.2024 | 93,89 | 94,56 | 89,41 | 90,76 | -1,73% | 586.028,00 |
| 12.04.2024 | 92,09 | 94,40 | 91,00 | 92,36 | -1,12% | 526.299,00 |
| 11.04.2024 | 92,51 | 93,58 | 91,62 | 93,41 | 1,49% | 614.727,00 |
| 10.04.2024 | 88,60 | 92,53 | 86,20 | 92,04 | 0,63% | 1.047.019,00 |
| 09.04.2024 | 97,13 | 97,25 | 89,57 | 91,46 | -5,84% | 1.196.905,00 |
| 08.04.2024 | 98,65 | 99,47 | 96,13 | 97,13 | -0,48% | 468.518,00 |
| 05.04.2024 | 94,72 | 99,10 | 94,08 | 97,60 | 2,96% | 821.745,00 |
| 04.04.2024 | 95,29 | 99,27 | 93,61 | 94,79 | 1,08% | 1.194.872,00 |
| 03.04.2024 | 91,89 | 95,13 | 91,24 | 93,78 | 0,57% | 1.093.316,00 |
| 02.04.2024 | 91,06 | 93,79 | 89,36 | 93,25 | -0,70% | 968.480,00 |
| 01.04.2024 | 95,60 | 97,32 | 93,70 | 93,91 | -1,34% | 650.507,00 |
| 28.03.2024 | 94,85 | 96,30 | 94,13 | 95,19 | -0,06% | 686.631,00 |
| 27.03.2024 | 96,67 | 97,78 | 93,59 | 95,25 | -0,62% | 881.493,00 |
| 26.03.2024 | 97,50 | 98,00 | 95,84 | 95,84 | -1,44% | 1.075.781,00 |
| 25.03.2024 | 100,97 | 101,49 | 96,66 | 97,24 | -3,83% | 1.056.848,00 |
| 22.03.2024 | 102,70 | 103,74 | 99,20 | 101,11 | -1,55% | 1.017.463,00 |
| 21.03.2024 | 100,55 | 106,01 | 99,60 | 102,70 | 3,74% | 1.847.867,00 |
| 20.03.2024 | 94,04 | 99,19 | 93,36 | 99,00 | 5,17% | 1.537.747,00 |
| 19.03.2024 | 89,25 | 94,50 | 88,01 | 94,13 | 5,21% | 1.112.185,00 |
| 18.03.2024 | 88,43 | 90,46 | 88,16 | 89,47 | 1,02% | 1.030.627,00 |
| 15.03.2024 | 84,65 | 88,96 | 84,65 | 88,57 | 4,53% | 1.849.913,00 |
| 14.03.2024 | 82,54 | 85,62 | 82,21 | 84,73 | 2,18% | 1.056.166,00 |
| 13.03.2024 | 84,67 | 85,50 | 81,75 | 82,92 | -2,41% | 1.408.524,00 |
| 12.03.2024 | 82,00 | 85,35 | 81,28 | 84,97 | 4,51% | 982.671,00 |
| 11.03.2024 | 82,74 | 83,44 | 78,85 | 81,30 | -3,05% | 1.231.629,00 |
| 08.03.2024 | 87,93 | 90,80 | 82,30 | 83,86 | -5,16% | 1.406.250,00 |
| 07.03.2024 | 89,90 | 91,49 | 87,92 | 88,42 | -0,87% | 788.901,00 |
| 06.03.2024 | 90,38 | 91,45 | 87,01 | 89,20 | 0,11% | 875.765,00 |
| 05.03.2024 | 90,40 | 90,89 | 87,29 | 89,10 | -2,77% | 1.066.130,00 |
| 04.03.2024 | 93,10 | 96,00 | 91,51 | 91,64 | -0,07% | 1.272.563,00 |
| 01.03.2024 | 90,46 | 93,92 | 90,00 | 91,70 | 2,22% | 1.589.962,00 |
| 29.02.2024 | 92,04 | 92,29 | 89,55 | 89,71 | -0,61% | 1.166.509,00 |
| 28.02.2024 | 88,75 | 92,79 | 88,42 | 90,26 | 1,03% | 1.346.155,00 |
| 27.02.2024 | 87,60 | 91,12 | 87,07 | 89,34 | 3,68% | 1.165.594,00 |
| 26.02.2024 | 83,04 | 87,47 | 82,50 | 86,17 | 5,34% | 1.095.905,00 |
| 23.02.2024 | 81,50 | 82,37 | 79,92 | 81,80 | 1,24% | 597.148,00 |
| 22.02.2024 | 78,88 | 83,05 | 78,58 | 80,80 | 4,20% | 1.309.393,00 |
| 21.02.2024 | 77,06 | 78,14 | 75,30 | 77,54 | -0,32% | 603.962,00 |
| 20.02.2024 | 78,92 | 79,79 | 75,23 | 77,79 | -2,99% | 1.026.927,00 |
| 16.02.2024 | 79,72 | 81,97 | 79,30 | 80,19 | -0,56% | 1.176.999,00 |
| 15.02.2024 | 79,04 | 81,44 | 77,70 | 80,64 | 3,21% | 1.267.846,00 |
| 14.02.2024 | 74,80 | 78,83 | 73,59 | 78,13 | 6,53% | 1.126.837,00 |
| 13.02.2024 | 71,50 | 74,51 | 69,12 | 73,34 | -1,11% | 921.644,00 |
| 12.02.2024 | 73,48 | 75,40 | 72,23 | 74,16 | 1,34% | 617.161,00 |
| 09.02.2024 | 72,01 | 73,96 | 71,11 | 73,18 | 2,22% | 612.175,00 |
| 08.02.2024 | 69,00 | 72,32 | 69,00 | 71,59 | 4,37% | 921.223,00 |
| 07.02.2024 | 68,74 | 69,45 | 68,05 | 68,59 | 1,02% | 605.934,00 |
| 06.02.2024 | 69,71 | 70,87 | 67,77 | 67,90 | -2,88% | 1.028.249,00 |
| 05.02.2024 | 69,87 | 70,23 | 67,77 | 69,91 | -0,89% | 686.175,00 |
| 02.02.2024 | 70,80 | 72,29 | 69,32 | 70,54 | -1,01% | 962.451,00 |
| 01.02.2024 | 70,00 | 71,50 | 68,00 | 71,26 | 3,14% | 1.479.480,00 |
| 31.01.2024 | 60,20 | 69,18 | 60,00 | 69,09 | 3,46% | 2.720.361,00 |
| 30.01.2024 | 65,82 | 67,28 | 65,25 | 66,78 | 1,17% | 1.027.073,00 |
| 29.01.2024 | 62,87 | 66,25 | 62,72 | 66,01 | 5,06% | 806.817,00 |
| 26.01.2024 | 65,00 | 65,29 | 62,60 | 62,83 | -3,50% | 723.456,00 |
| 25.01.2024 | 65,93 | 67,00 | 63,06 | 65,11 | 1,01% | 1.071.737,00 |
| 24.01.2024 | 69,14 | 69,20 | 64,11 | 64,46 | -5,21% | 1.243.367,00 |
| 23.01.2024 | 68,60 | 69,90 | 66,59 | 68,00 | -0,16% | 1.079.854,00 |
| 22.01.2024 | 67,00 | 68,22 | 66,63 | 68,11 | 2,65% | 706.063,00 |
| 19.01.2024 | 66,51 | 66,82 | 64,33 | 66,35 | 0,52% | 964.193,00 |
| 18.01.2024 | 64,50 | 66,07 | 63,75 | 66,01 | 3,19% | 735.297,00 |
| 17.01.2024 | 63,75 | 64,24 | 63,54 | 63,97 | -1,19% | 825.926,00 |
| 16.01.2024 | 63,77 | 64,89 | 63,40 | 64,74 | 0,81% | 615.780,00 |
| 12.01.2024 | 63,74 | 64,37 | 62,06 | 64,22 | 1,99% | 690.190,00 |
| 11.01.2024 | 61,80 | 63,14 | 61,03 | 62,97 | 2,07% | 1.195.963,00 |
| 10.01.2024 | 60,88 | 61,92 | 60,35 | 61,69 | 1,46% | 679.531,00 |
| 09.01.2024 | 59,78 | 61,26 | 58,78 | 60,80 | 0,43% | 555.699,00 |
| 08.01.2024 | 59,51 | 60,88 | 58,82 | 60,54 | 2,37% | 696.763,00 |
| 05.01.2024 | 57,78 | 59,80 | 57,78 | 59,14 | 1,48% | 538.454,00 |
| 04.01.2024 | 57,94 | 59,28 | 57,20 | 58,28 | 0,53% | 529.422,00 |
| 03.01.2024 | 60,25 | 60,25 | 57,60 | 57,97 | -3,61% | 631.619,00 |
| 02.01.2024 | 59,77 | 61,05 | 59,27 | 60,14 | 0,74% | 805.602,00 |
| 29.12.2023 | 60,75 | 60,98 | 59,58 | 59,70 | -1,66% | 571.604,00 |
| 28.12.2023 | 60,45 | 60,90 | 59,73 | 60,71 | 0,15% | 562.579,00 |
| 27.12.2023 | 60,56 | 61,61 | 60,35 | 60,62 | 0,28% | 618.423,00 |
| 26.12.2023 | 59,53 | 61,50 | 59,20 | 60,45 | 3,03% | 522.425,00 |
| 22.12.2023 | 57,65 | 59,06 | 57,16 | 58,67 | 1,45% | 458.123,00 |
| 21.12.2023 | 57,57 | 58,12 | 56,75 | 57,83 | 1,85% | 440.083,00 |
| 20.12.2023 | 57,80 | 59,50 | 56,71 | 56,78 | -2,34% | 702.320,00 |
| 19.12.2023 | 56,70 | 58,25 | 56,62 | 58,14 | 3,12% | 568.829,00 |
| 18.12.2023 | 56,66 | 57,41 | 55,87 | 56,38 | -0,63% | 487.875,00 |
| 15.12.2023 | 56,80 | 56,98 | 55,74 | 56,74 | 0,41% | 1.067.093,00 |
| 14.12.2023 | 54,49 | 57,07 | 54,35 | 56,51 | 4,47% | 780.973,00 |
| 13.12.2023 | 53,88 | 54,35 | 51,41 | 54,09 | 0,48% | 608.531,00 |
| 12.12.2023 | 53,86 | 54,44 | 52,43 | 53,83 | -0,22% | 406.416,00 |
| 11.12.2023 | 53,50 | 54,62 | 53,37 | 53,95 | 1,11% | 423.321,00 |
| 08.12.2023 | 52,20 | 53,67 | 52,06 | 53,36 | 2,01% | 576.287,00 |
| 07.12.2023 | 51,88 | 52,32 | 50,59 | 52,31 | 1,00% | 478.881,00 |
| 06.12.2023 | 52,90 | 54,49 | 51,63 | 51,79 | -0,88% | 577.120,00 |
| 05.12.2023 | 52,13 | 52,67 | 51,64 | 52,25 | -0,67% | 444.964,00 |
| 04.12.2023 | 51,39 | 53,45 | 51,39 | 52,60 | 1,56% | 647.766,00 |
| 01.12.2023 | 49,26 | 52,46 | 49,20 | 51,79 | 5,26% | 901.240,00 |