Echtzeit-Aktienkurs Modine Manufacturing Co.
Bid:
Ask:
Aktienkurse zur Modine Manufacturing Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,57 | 14,20 | 0,00 | 13,85 | -0,29% | - |
| 25.02.2021 | 13,97 | 13,97 | 13,88 | 13,89 | -3,68% | - |
| 24.02.2021 | 14,46 | 14,73 | 0,00 | 14,42 | -0,65% | - |
| 23.02.2021 | 14,18 | 14,73 | 14,03 | 14,51 | -0,24% | - |
| 22.02.2021 | 14,84 | 14,95 | 14,42 | 14,55 | -0,72% | - |
| 19.02.2021 | 14,19 | 14,76 | 14,13 | 14,65 | 8,08% | - |
| 18.02.2021 | 13,60 | 13,71 | 13,43 | 13,56 | -1,81% | - |
| 17.02.2021 | 13,81 | 13,84 | 13,79 | 13,81 | 0,47% | - |
| 16.02.2021 | 13,82 | 13,86 | 13,47 | 13,74 | 0,73% | - |
| 12.02.2021 | 13,86 | 13,90 | 13,45 | 13,64 | -0,33% | - |
| 11.02.2021 | 14,20 | 14,20 | 13,55 | 13,69 | -2,84% | - |
| 10.02.2021 | 14,19 | 14,36 | 14,01 | 14,09 | -2,86% | - |
| 09.02.2021 | 14,27 | 14,60 | 14,11 | 14,50 | -1,79% | - |
| 08.02.2021 | 14,41 | 14,77 | 14,36 | 14,77 | 5,73% | - |
| 05.02.2021 | 13,11 | 14,20 | 13,05 | 13,97 | 1,86% | - |
| 04.02.2021 | 13,74 | 13,90 | 13,51 | 13,71 | 1,63% | - |
| 03.02.2021 | 13,24 | 13,67 | 13,09 | 13,49 | 2,82% | - |
| 02.02.2021 | 13,07 | 13,38 | 13,06 | 13,12 | 1,74% | - |
| 01.02.2021 | 12,77 | 12,99 | 12,56 | 12,90 | 2,54% | - |
| 29.01.2021 | 12,90 | 12,93 | 12,36 | 12,58 | -0,91% | - |
| 28.01.2021 | 12,99 | 12,99 | 12,54 | 12,69 | 0,44% | - |
| 27.01.2021 | 12,74 | 12,81 | 12,19 | 12,64 | -3,95% | - |
| 26.01.2021 | 13,36 | 13,38 | 13,04 | 13,16 | -2,77% | - |
| 25.01.2021 | 13,97 | 13,97 | 13,32 | 13,53 | -3,56% | - |
| 22.01.2021 | 13,87 | 14,12 | 13,75 | 14,03 | -1,68% | - |
| 21.01.2021 | 14,26 | 14,29 | 14,26 | 14,27 | 1,96% | - |
| 20.01.2021 | 13,78 | 14,00 | 13,60 | 14,00 | 2,64% | - |
| 19.01.2021 | 13,47 | 13,92 | 13,45 | 13,64 | -0,04% | - |
| 15.01.2021 | 13,41 | 13,91 | 13,41 | 13,64 | -1,80% | - |
| 14.01.2021 | 13,97 | 14,18 | 13,70 | 13,89 | 0,51% | - |
| 13.01.2021 | 13,82 | 13,90 | 13,61 | 13,82 | -0,79% | - |
| 12.01.2021 | 13,63 | 13,97 | 13,54 | 13,93 | 3,19% | - |
| 11.01.2021 | 13,41 | 13,54 | 13,23 | 13,50 | 0,19% | - |
| 08.01.2021 | 13,27 | 13,52 | 13,16 | 13,48 | 0,71% | - |
| 07.01.2021 | 13,45 | 13,61 | 13,33 | 13,38 | -0,59% | - |
| 06.01.2021 | 13,17 | 13,74 | 13,10 | 13,46 | 6,57% | - |
| 05.01.2021 | 12,44 | 12,75 | 12,31 | 12,63 | 3,69% | - |
| 04.01.2021 | 12,27 | 12,30 | 11,88 | 12,18 | -3,22% | - |
| 31.12.2020 | 12,51 | 12,69 | 12,39 | 12,59 | 0,92% | - |
| 30.12.2020 | 12,41 | 12,59 | 12,35 | 12,47 | 2,26% | - |
| 29.12.2020 | 11,93 | 12,22 | 11,91 | 12,20 | -0,89% | - |
| 28.12.2020 | 12,43 | 12,54 | 12,25 | 12,31 | 0,98% | - |
| 24.12.2020 | 12,13 | 12,26 | 12,04 | 12,19 | 0,29% | - |
| 23.12.2020 | 12,35 | 12,47 | 12,13 | 12,15 | -1,74% | - |
| 22.12.2020 | 12,38 | 12,46 | 12,08 | 12,37 | 2,19% | - |
| 21.12.2020 | 11,83 | 12,18 | 11,79 | 12,10 | -2,14% | - |
| 18.12.2020 | 12,83 | 12,91 | 12,16 | 12,37 | -0,40% | - |
| 17.12.2020 | 12,56 | 12,56 | 12,35 | 12,42 | -0,76% | - |
| 16.12.2020 | 12,66 | 12,71 | 12,34 | 12,51 | -2,68% | - |
| 15.12.2020 | 12,45 | 12,86 | 12,36 | 12,86 | 5,41% | - |
| 14.12.2020 | 12,09 | 12,44 | 12,03 | 12,20 | 1,58% | - |
| 11.12.2020 | 11,84 | 12,04 | 11,72 | 12,01 | -0,04% | - |
| 10.12.2020 | 11,83 | 12,04 | 11,80 | 12,01 | -1,07% | - |
| 09.12.2020 | 12,06 | 12,60 | 11,92 | 12,14 | 3,58% | - |
| 08.12.2020 | 11,92 | 12,01 | 11,67 | 11,72 | -0,38% | - |
| 07.12.2020 | 11,82 | 11,97 | 11,67 | 11,77 | -3,13% | - |
| 04.12.2020 | 11,82 | 12,36 | 11,64 | 12,15 | 9,91% | - |
| 03.12.2020 | 11,10 | 11,32 | 11,05 | 11,05 | -1,52% | - |
| 02.12.2020 | 11,16 | 11,52 | 11,11 | 11,22 | 0,04% | - |
| 01.12.2020 | 11,17 | 11,45 | 11,02 | 11,22 | -0,40% | - |
| 30.11.2020 | 11,17 | 12,44 | 10,92 | 11,26 | 1,17% | - |
| 27.11.2020 | 11,15 | 11,22 | 10,92 | 11,13 | -3,93% | - |
| 25.11.2020 | 11,38 | 11,63 | 11,31 | 11,59 | -0,69% | - |
| 24.11.2020 | 11,64 | 11,97 | 11,56 | 11,67 | 1,43% | - |
| 23.11.2020 | 10,92 | 11,62 | 10,92 | 11,50 | 6,98% | - |
| 20.11.2020 | 10,55 | 10,79 | 10,28 | 10,75 | -0,05% | - |
| 19.11.2020 | 10,79 | 10,83 | 10,54 | 10,76 | -3,89% | - |
| 18.11.2020 | 11,66 | 11,78 | 11,15 | 11,19 | -4,68% | - |
| 17.11.2020 | 11,18 | 11,83 | 0,00 | 11,74 | 1,38% | - |
| 16.11.2020 | 10,68 | 11,60 | 10,68 | 11,58 | 9,45% | - |
| 13.11.2020 | 10,28 | 10,65 | 10,08 | 10,58 | 5,38% | - |
| 12.11.2020 | 10,01 | 10,21 | 9,89 | 10,04 | -2,90% | - |
| 11.11.2020 | 10,56 | 10,56 | 10,15 | 10,34 | 0,24% | - |
| 10.11.2020 | 10,36 | 10,66 | 10,16 | 10,32 | 1,78% | - |
| 09.11.2020 | 10,06 | 10,36 | 9,90 | 10,14 | 5,03% | - |
| 06.11.2020 | 9,22 | 10,97 | 9,10 | 9,65 | 31,11% | - |
| 05.11.2020 | 7,09 | 7,62 | 7,04 | 7,36 | 8,39% | - |
| 04.11.2020 | 7,02 | 7,15 | 6,71 | 6,79 | -6,67% | - |
| 03.11.2020 | 7,15 | 7,40 | 7,03 | 7,28 | 6,28% | - |
| 02.11.2020 | 6,80 | 7,00 | 6,62 | 6,85 | 7,37% | - |
| 30.10.2020 | 6,36 | 6,47 | 0,00 | 6,38 | -1,16% | - |
| 29.10.2020 | 6,30 | 6,49 | 6,17 | 6,45 | 4,20% | - |
| 28.10.2020 | 6,24 | 6,34 | 6,14 | 6,19 | -4,11% | - |
| 27.10.2020 | 6,85 | 6,86 | 6,45 | 6,46 | -5,28% | - |
| 26.10.2020 | 6,78 | 6,87 | 6,77 | 6,82 | -5,08% | - |
| 23.10.2020 | 7,30 | 7,33 | 7,11 | 7,18 | 0,35% | - |
| 22.10.2020 | 7,21 | 7,22 | 7,04 | 7,16 | 0,42% | - |
| 21.10.2020 | 7,17 | 7,22 | 7,04 | 7,13 | -0,77% | - |
| 20.10.2020 | 7,37 | 7,37 | 7,13 | 7,18 | -0,49% | - |
| 19.10.2020 | 7,21 | 7,51 | 7,13 | 7,22 | 0,91% | - |
| 16.10.2020 | 7,16 | 7,26 | 7,09 | 7,15 | -0,35% | - |
| 15.10.2020 | 6,91 | 7,22 | 6,87 | 7,18 | 4,21% | - |
| 14.10.2020 | 7,07 | 7,21 | 6,87 | 6,89 | -2,82% | - |
| 13.10.2020 | 7,06 | 7,21 | 6,93 | 7,09 | -1,60% | - |
| 12.10.2020 | 7,16 | 7,26 | 0,00 | 7,20 | 0,42% | - |
| 09.10.2020 | 7,37 | 7,37 | 7,12 | 7,17 | -1,24% | - |
| 08.10.2020 | 7,61 | 7,61 | 7,09 | 7,26 | -4,47% | - |
| 07.10.2020 | 7,36 | 7,61 | 7,36 | 7,60 | 6,22% | - |
| 06.10.2020 | 6,92 | 7,35 | 6,90 | 7,16 | 2,07% | - |
| 05.10.2020 | 0,00 | 7,02 | 0,00 | 7,01 | 5,65% | - |