12,430$
-1,58%
Echtzeit-Aktienkurs Manitowoc Co. Inc.
Bid:
Ask:
Aktienkurse zur Manitowoc Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 12,00 | 12,64 | 11,16 | 12,42 | -1,66% | 412.334,00 |
| 07.05.2024 | 12,51 | 12,87 | 12,51 | 12,63 | 1,45% | 238.198,00 |
| 06.05.2024 | 12,56 | 12,66 | 12,43 | 12,45 | 0,16% | 313.301,00 |
| 03.05.2024 | 12,72 | 12,80 | 12,38 | 12,43 | -0,32% | 192.380,00 |
| 02.05.2024 | 11,99 | 12,53 | 11,88 | 12,47 | 5,23% | 401.474,00 |
| 01.05.2024 | 12,13 | 12,25 | 11,73 | 11,85 | -2,07% | 225.441,00 |
| 30.04.2024 | 12,67 | 12,67 | 12,10 | 12,10 | -5,62% | 271.097,00 |
| 29.04.2024 | 12,70 | 12,91 | 12,66 | 12,82 | 1,42% | 196.959,00 |
| 26.04.2024 | 12,86 | 12,95 | 12,62 | 12,64 | -1,17% | 133.477,00 |
| 25.04.2024 | 12,89 | 12,89 | 12,60 | 12,79 | -2,14% | 179.610,00 |
| 24.04.2024 | 12,97 | 13,09 | 12,85 | 13,07 | 0,38% | 184.021,00 |
| 23.04.2024 | 12,75 | 13,15 | 12,75 | 13,02 | 1,88% | 206.221,00 |
| 22.04.2024 | 12,82 | 12,93 | 12,76 | 12,78 | -0,78% | 148.200,00 |
| 19.04.2024 | 12,80 | 13,00 | 12,69 | 12,88 | 0,39% | 154.622,00 |
| 18.04.2024 | 12,99 | 13,13 | 12,81 | 12,83 | -0,62% | 164.247,00 |
| 17.04.2024 | 13,11 | 13,19 | 12,84 | 12,91 | -0,84% | 171.946,00 |
| 16.04.2024 | 13,23 | 13,23 | 12,98 | 13,02 | -3,27% | 188.101,00 |
| 15.04.2024 | 13,68 | 13,87 | 13,38 | 13,46 | -0,81% | 176.981,00 |
| 12.04.2024 | 13,45 | 13,69 | 13,45 | 13,57 | -0,07% | 158.128,00 |
| 11.04.2024 | 13,60 | 13,62 | 13,35 | 13,58 | 0,22% | 141.516,00 |
| 10.04.2024 | 13,26 | 13,71 | 13,06 | 13,55 | -0,88% | 270.781,00 |
| 09.04.2024 | 13,55 | 13,78 | 13,50 | 13,67 | 1,18% | 232.853,00 |
| 08.04.2024 | 13,83 | 13,93 | 13,51 | 13,51 | -1,96% | 156.147,00 |
| 05.04.2024 | 13,64 | 13,92 | 13,64 | 13,78 | 0,73% | 177.084,00 |
| 04.04.2024 | 14,30 | 14,32 | 13,49 | 13,68 | -2,91% | 374.880,00 |
| 03.04.2024 | 13,91 | 14,19 | 13,91 | 14,09 | 1,29% | 191.162,00 |
| 02.04.2024 | 13,74 | 13,96 | 13,71 | 13,91 | -0,43% | 189.527,00 |
| 01.04.2024 | 14,12 | 14,26 | 13,86 | 13,97 | -1,20% | 229.490,00 |
| 28.03.2024 | 13,99 | 14,29 | 13,99 | 14,14 | 0,86% | 211.661,00 |
| 27.03.2024 | 13,92 | 14,04 | 13,78 | 14,02 | 3,70% | 326.832,00 |
| 26.03.2024 | 13,51 | 13,69 | 13,38 | 13,52 | 0,60% | 233.857,00 |
| 25.03.2024 | 13,49 | 13,62 | 13,36 | 13,44 | -0,44% | 157.894,00 |
| 22.03.2024 | 13,53 | 13,61 | 13,34 | 13,50 | 0,37% | 159.532,00 |
| 21.03.2024 | 13,31 | 13,58 | 13,28 | 13,45 | 1,74% | 228.695,00 |
| 20.03.2024 | 13,17 | 13,31 | 13,03 | 13,22 | -0,08% | 165.956,00 |
| 19.03.2024 | 12,86 | 13,25 | 12,66 | 13,23 | 2,32% | 226.794,00 |
| 18.03.2024 | 13,30 | 13,30 | 12,91 | 12,93 | -0,69% | 212.234,00 |
| 15.03.2024 | 12,90 | 13,23 | 12,85 | 13,02 | 0,46% | 398.878,00 |
| 14.03.2024 | 13,41 | 13,48 | 12,88 | 12,96 | -3,36% | 246.893,00 |
| 13.03.2024 | 13,12 | 13,48 | 13,12 | 13,41 | 1,67% | 183.384,00 |
| 12.03.2024 | 13,43 | 13,45 | 13,18 | 13,19 | -1,86% | 261.900,00 |
| 11.03.2024 | 13,38 | 13,53 | 13,38 | 13,44 | -0,15% | 179.144,00 |
| 08.03.2024 | 13,64 | 13,89 | 13,43 | 13,46 | -0,15% | 259.871,00 |
| 07.03.2024 | 13,62 | 13,85 | 13,46 | 13,48 | 0,30% | 184.961,00 |
| 06.03.2024 | 13,41 | 13,65 | 13,31 | 13,44 | 1,59% | 203.943,00 |
| 05.03.2024 | 13,46 | 13,61 | 13,22 | 13,23 | -2,65% | 213.049,00 |
| 04.03.2024 | 13,62 | 13,87 | 13,56 | 13,59 | 0,22% | 239.695,00 |
| 01.03.2024 | 14,05 | 14,05 | 13,56 | 13,56 | -2,73% | 266.871,00 |
| 29.02.2024 | 13,79 | 14,03 | 13,68 | 13,94 | 3,11% | 339.004,00 |
| 28.02.2024 | 13,33 | 13,64 | 13,30 | 13,52 | 0,67% | 364.119,00 |
| 27.02.2024 | 13,44 | 13,50 | 13,28 | 13,43 | 0,75% | 240.277,00 |
| 26.02.2024 | 13,25 | 13,56 | 13,13 | 13,33 | 0,23% | 274.325,00 |
| 23.02.2024 | 13,06 | 13,43 | 12,98 | 13,30 | 1,45% | 325.437,00 |
| 22.02.2024 | 13,71 | 13,80 | 13,08 | 13,11 | -3,46% | 539.775,00 |
| 21.02.2024 | 13,47 | 13,65 | 13,38 | 13,58 | 1,42% | 419.243,00 |
| 20.02.2024 | 13,09 | 13,40 | 12,95 | 13,39 | 1,21% | 593.440,00 |
| 16.02.2024 | 14,52 | 14,52 | 13,19 | 13,23 | -9,38% | 870.880,00 |
| 15.02.2024 | 14,51 | 14,77 | 13,29 | 14,60 | -11,19% | 1.097.919,00 |
| 14.02.2024 | 16,08 | 16,50 | 16,05 | 16,44 | 4,18% | 322.997,00 |
| 13.02.2024 | 16,62 | 16,72 | 15,74 | 15,78 | -9,52% | 379.914,00 |
| 12.02.2024 | 16,96 | 17,65 | 16,96 | 17,44 | 3,44% | 306.409,00 |
| 09.02.2024 | 16,88 | 16,99 | 16,65 | 16,86 | -1,06% | 239.207,00 |
| 08.02.2024 | 16,70 | 17,13 | 16,64 | 17,04 | 2,04% | 188.485,00 |
| 07.02.2024 | 16,82 | 16,92 | 16,46 | 16,70 | -0,24% | 182.659,00 |
| 06.02.2024 | 16,73 | 16,94 | 16,63 | 16,74 | -0,06% | 213.779,00 |
| 05.02.2024 | 16,85 | 17,00 | 16,51 | 16,75 | 1,03% | 362.332,00 |
| 02.02.2024 | 16,41 | 16,75 | 16,26 | 16,58 | -0,72% | 174.801,00 |
| 01.02.2024 | 16,31 | 16,73 | 16,25 | 16,70 | 3,73% | 224.159,00 |
| 31.01.2024 | 16,82 | 16,82 | 16,09 | 16,10 | -4,28% | 201.031,00 |
| 30.01.2024 | 16,48 | 16,82 | 16,47 | 16,82 | 1,02% | 228.713,00 |
| 29.01.2024 | 16,33 | 16,66 | 16,11 | 16,65 | 2,02% | 136.667,00 |
| 26.01.2024 | 16,39 | 16,57 | 16,23 | 16,32 | 0,37% | 185.136,00 |
| 25.01.2024 | 15,90 | 16,42 | 15,90 | 16,26 | 4,70% | 246.082,00 |
| 24.01.2024 | 16,04 | 16,08 | 15,44 | 15,53 | -1,52% | 161.290,00 |
| 23.01.2024 | 16,18 | 16,18 | 15,77 | 15,77 | -1,00% | 201.740,00 |
| 22.01.2024 | 15,83 | 16,25 | 15,83 | 15,93 | 2,18% | 200.202,00 |
| 19.01.2024 | 15,69 | 15,69 | 15,27 | 15,59 | 0,39% | 165.676,00 |
| 18.01.2024 | 15,61 | 15,94 | 15,19 | 15,53 | 0,39% | 167.260,00 |
| 17.01.2024 | 15,24 | 15,49 | 15,19 | 15,47 | -0,71% | 190.178,00 |
| 16.01.2024 | 15,68 | 15,80 | 15,46 | 15,58 | -1,95% | 129.337,00 |
| 12.01.2024 | 16,24 | 16,24 | 15,80 | 15,89 | -0,31% | 185.902,00 |
| 11.01.2024 | 15,78 | 15,94 | 15,47 | 15,94 | 0,38% | 206.490,00 |
| 10.01.2024 | 15,59 | 15,89 | 15,44 | 15,88 | 1,47% | 187.861,00 |
| 09.01.2024 | 15,67 | 15,72 | 15,34 | 15,65 | -1,76% | 171.045,00 |
| 08.01.2024 | 15,70 | 15,93 | 15,55 | 15,93 | 1,46% | 211.454,00 |
| 05.01.2024 | 15,59 | 15,90 | 15,59 | 15,70 | -0,38% | 279.017,00 |
| 04.01.2024 | 15,68 | 15,86 | 15,58 | 15,76 | 0,51% | 200.986,00 |
| 03.01.2024 | 16,03 | 16,09 | 15,63 | 15,68 | -3,39% | 177.258,00 |
| 02.01.2024 | 16,54 | 16,62 | 16,10 | 16,23 | -2,76% | 184.525,00 |
| 29.12.2023 | 17,19 | 17,21 | 16,65 | 16,69 | -2,45% | 168.971,00 |
| 28.12.2023 | 16,97 | 17,13 | 16,94 | 17,11 | 0,00% | 122.398,00 |
| 27.12.2023 | 17,13 | 17,25 | 16,98 | 17,11 | 0,35% | 180.041,00 |
| 26.12.2023 | 16,67 | 17,16 | 16,65 | 17,05 | 2,59% | 179.675,00 |
| 22.12.2023 | 16,57 | 16,80 | 16,49 | 16,62 | 0,30% | 147.127,00 |
| 21.12.2023 | 16,49 | 16,58 | 16,26 | 16,57 | 2,16% | 186.543,00 |
| 20.12.2023 | 16,52 | 16,69 | 16,20 | 16,22 | -2,52% | 225.751,00 |
| 19.12.2023 | 16,08 | 16,66 | 16,08 | 16,64 | 4,92% | 264.715,00 |
| 18.12.2023 | 16,25 | 16,30 | 15,75 | 15,86 | -1,73% | 200.637,00 |
| 15.12.2023 | 16,38 | 16,61 | 16,06 | 16,14 | -0,92% | 490.334,00 |
| 14.12.2023 | 15,84 | 16,49 | 15,84 | 16,29 | 4,76% | 327.168,00 |