7,210$
28,29%
Echtzeit-Aktienkurs Manitex International
Bid:
Ask:
Aktienkurse zur Manitex International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 6,50 | 7,32 | 6,15 | 7,21 | 28,29% | 28.894,00 |
| 03.05.2024 | 5,96 | 6,31 | 5,41 | 5,62 | -2,94% | 91.367,00 |
| 02.05.2024 | 5,50 | 5,93 | 5,50 | 5,79 | 11,56% | 65.541,00 |
| 01.05.2024 | 5,15 | 5,32 | 5,09 | 5,19 | -0,19% | 26.873,00 |
| 30.04.2024 | 5,31 | 5,38 | 5,11 | 5,20 | -3,53% | 48.396,00 |
| 29.04.2024 | 5,52 | 5,69 | 5,30 | 5,39 | -1,10% | 52.225,00 |
| 26.04.2024 | 5,60 | 5,79 | 5,32 | 5,45 | -1,80% | 42.811,00 |
| 25.04.2024 | 5,72 | 5,72 | 5,44 | 5,55 | -0,72% | 19.857,00 |
| 24.04.2024 | 5,54 | 5,73 | 5,52 | 5,59 | 3,14% | 21.044,00 |
| 23.04.2024 | 5,57 | 5,63 | 5,32 | 5,42 | -4,07% | 29.337,00 |
| 22.04.2024 | 5,71 | 5,83 | 5,57 | 5,65 | -4,07% | 37.610,00 |
| 19.04.2024 | 5,79 | 6,31 | 5,70 | 5,89 | -0,17% | 85.184,00 |
| 18.04.2024 | 6,19 | 6,25 | 5,79 | 5,90 | -5,75% | 36.188,00 |
| 17.04.2024 | 5,68 | 6,53 | 5,62 | 6,26 | 13,00% | 99.736,00 |
| 16.04.2024 | 5,45 | 5,66 | 5,45 | 5,54 | -1,95% | 25.734,00 |
| 15.04.2024 | 5,70 | 5,74 | 5,50 | 5,65 | -0,70% | 13.791,00 |
| 12.04.2024 | 5,78 | 5,88 | 5,41 | 5,69 | -2,23% | 34.542,00 |
| 11.04.2024 | 5,97 | 5,97 | 5,82 | 5,82 | -3,32% | 24.660,00 |
| 10.04.2024 | 6,27 | 6,28 | 5,69 | 6,02 | -6,23% | 28.911,00 |
| 09.04.2024 | 6,20 | 6,45 | 6,20 | 6,42 | 4,05% | 45.889,00 |
| 08.04.2024 | 6,37 | 6,52 | 6,12 | 6,17 | -3,29% | 38.603,00 |
| 05.04.2024 | 6,60 | 6,62 | 6,33 | 6,38 | -1,85% | 29.149,00 |
| 04.04.2024 | 6,37 | 6,78 | 6,33 | 6,50 | 4,00% | 73.347,00 |
| 03.04.2024 | 6,27 | 6,46 | 6,08 | 6,25 | -2,19% | 35.459,00 |
| 02.04.2024 | 6,51 | 6,51 | 6,01 | 6,39 | -1,84% | 58.124,00 |
| 01.04.2024 | 6,79 | 6,79 | 6,45 | 6,51 | -5,10% | 42.770,00 |
| 28.03.2024 | 7,33 | 7,33 | 6,81 | 6,86 | -7,30% | 50.842,00 |
| 27.03.2024 | 7,29 | 7,40 | 7,14 | 7,40 | 3,50% | 77.467,00 |
| 26.03.2024 | 6,95 | 7,23 | 6,95 | 7,15 | 2,88% | 51.238,00 |
| 25.03.2024 | 6,87 | 6,95 | 6,80 | 6,95 | 2,51% | 34.674,00 |
| 22.03.2024 | 6,89 | 6,93 | 6,65 | 6,78 | -1,60% | 31.813,00 |
| 21.03.2024 | 6,93 | 7,02 | 6,58 | 6,89 | 0,15% | 74.141,00 |
| 20.03.2024 | 6,90 | 6,91 | 6,78 | 6,88 | -1,01% | 23.642,00 |
| 19.03.2024 | 6,86 | 7,03 | 6,79 | 6,95 | 1,61% | 65.832,00 |
| 18.03.2024 | 7,05 | 7,07 | 6,80 | 6,84 | 0,88% | 80.079,00 |
| 15.03.2024 | 6,50 | 6,89 | 6,50 | 6,78 | 5,44% | 35.834,00 |
| 14.03.2024 | 6,48 | 6,52 | 6,35 | 6,43 | 0,16% | 26.142,00 |
| 13.03.2024 | 6,28 | 6,45 | 6,27 | 6,42 | 2,56% | 39.664,00 |
| 12.03.2024 | 6,62 | 6,63 | 6,26 | 6,26 | -5,30% | 41.103,00 |
| 11.03.2024 | 6,40 | 6,71 | 6,25 | 6,61 | 4,42% | 51.341,00 |
| 08.03.2024 | 6,52 | 6,70 | 6,25 | 6,33 | -2,16% | 61.864,00 |
| 07.03.2024 | 6,90 | 6,99 | 6,43 | 6,47 | -6,91% | 91.136,00 |
| 06.03.2024 | 7,16 | 7,20 | 6,83 | 6,95 | -1,14% | 51.035,00 |
| 05.03.2024 | 6,65 | 7,12 | 6,59 | 7,03 | 3,84% | 57.480,00 |
| 04.03.2024 | 6,81 | 6,83 | 6,35 | 6,77 | -1,02% | 76.714,00 |
| 01.03.2024 | 6,84 | 7,00 | 6,71 | 6,84 | 0,00% | 90.807,00 |
| 29.02.2024 | 7,00 | 7,93 | 6,60 | 6,84 | 3,64% | 435.046,00 |
| 28.02.2024 | 6,45 | 6,63 | 6,34 | 6,60 | 1,69% | 32.527,00 |
| 27.02.2024 | 6,27 | 6,52 | 6,22 | 6,49 | 2,85% | 45.014,00 |
| 26.02.2024 | 6,34 | 6,41 | 6,29 | 6,31 | -1,71% | 19.292,00 |
| 23.02.2024 | 6,37 | 6,54 | 6,30 | 6,42 | -0,62% | 22.197,00 |
| 22.02.2024 | 6,30 | 6,58 | 6,27 | 6,46 | 3,19% | 26.989,00 |
| 21.02.2024 | 6,37 | 6,53 | 6,15 | 6,26 | -1,73% | 45.845,00 |
| 20.02.2024 | 6,68 | 6,77 | 6,24 | 6,37 | -4,64% | 54.087,00 |
| 16.02.2024 | 6,71 | 6,82 | 6,64 | 6,68 | -0,60% | 32.424,00 |
| 15.02.2024 | 6,95 | 6,95 | 6,66 | 6,72 | -1,47% | 65.881,00 |
| 14.02.2024 | 6,49 | 6,88 | 6,44 | 6,82 | 3,33% | 92.537,00 |
| 13.02.2024 | 7,22 | 7,28 | 6,56 | 6,60 | -10,57% | 58.794,00 |
| 12.02.2024 | 7,82 | 7,93 | 7,38 | 7,38 | -6,46% | 40.903,00 |
| 09.02.2024 | 8,03 | 8,05 | 7,80 | 7,89 | -1,38% | 78.212,00 |
| 08.02.2024 | 7,67 | 8,08 | 7,67 | 8,00 | 5,40% | 26.557,00 |
| 07.02.2024 | 7,69 | 7,69 | 7,32 | 7,59 | -0,91% | 70.674,00 |
| 06.02.2024 | 7,87 | 8,01 | 7,66 | 7,66 | -3,77% | 43.085,00 |
| 05.02.2024 | 7,80 | 8,07 | 7,80 | 7,96 | 2,84% | 70.131,00 |
| 02.02.2024 | 7,79 | 7,84 | 7,62 | 7,74 | 0,00% | 34.223,00 |
| 01.02.2024 | 7,59 | 7,84 | 7,55 | 7,74 | 3,34% | 52.378,00 |
| 31.01.2024 | 7,75 | 7,91 | 7,48 | 7,49 | -3,60% | 46.779,00 |
| 30.01.2024 | 8,01 | 8,03 | 7,76 | 7,77 | -2,51% | 42.482,00 |
| 29.01.2024 | 7,90 | 8,06 | 7,90 | 7,97 | -0,38% | 58.971,00 |
| 26.01.2024 | 8,09 | 8,15 | 7,95 | 8,00 | 0,00% | 52.233,00 |
| 25.01.2024 | 8,14 | 8,14 | 7,85 | 8,00 | -1,72% | 54.494,00 |
| 24.01.2024 | 8,30 | 8,30 | 8,03 | 8,14 | -0,37% | 41.570,00 |
| 23.01.2024 | 8,07 | 8,34 | 8,07 | 8,17 | 2,38% | 100.159,00 |
| 22.01.2024 | 8,00 | 8,07 | 7,30 | 7,98 | 0,13% | 97.585,00 |
| 19.01.2024 | 8,22 | 8,22 | 7,86 | 7,97 | -1,85% | 56.391,00 |
| 18.01.2024 | 8,00 | 8,32 | 7,83 | 8,12 | 1,88% | 106.132,00 |
| 17.01.2024 | 7,83 | 8,03 | 7,83 | 7,97 | 0,00% | 61.825,00 |
| 16.01.2024 | 7,83 | 8,01 | 7,69 | 7,97 | 1,79% | 105.390,00 |
| 12.01.2024 | 7,83 | 7,98 | 7,77 | 7,83 | 0,00% | 76.733,00 |
| 11.01.2024 | 7,87 | 7,99 | 7,54 | 7,83 | -0,25% | 61.702,00 |
| 10.01.2024 | 7,84 | 8,11 | 7,61 | 7,85 | 0,00% | 60.112,00 |
| 09.01.2024 | 7,88 | 7,93 | 7,61 | 7,85 | -2,00% | 81.563,00 |
| 08.01.2024 | 8,38 | 8,38 | 7,67 | 8,01 | -4,87% | 110.459,00 |
| 05.01.2024 | 8,37 | 8,49 | 8,25 | 8,42 | 1,45% | 75.415,00 |
| 04.01.2024 | 8,16 | 8,60 | 8,16 | 8,30 | 0,36% | 129.751,00 |
| 03.01.2024 | 8,05 | 8,40 | 7,90 | 8,27 | 2,35% | 111.384,00 |
| 02.01.2024 | 8,50 | 8,50 | 7,72 | 8,08 | -7,55% | 187.269,00 |
| 29.12.2023 | 8,87 | 8,87 | 8,51 | 8,74 | -2,35% | 55.051,00 |
| 28.12.2023 | 8,96 | 9,05 | 8,72 | 8,95 | -0,78% | 42.022,00 |
| 27.12.2023 | 8,82 | 9,05 | 8,82 | 9,02 | 1,46% | 84.680,00 |
| 26.12.2023 | 8,76 | 9,04 | 8,58 | 8,89 | 2,54% | 94.807,00 |
| 22.12.2023 | 8,75 | 9,16 | 8,62 | 8,67 | -1,37% | 128.744,00 |
| 21.12.2023 | 8,65 | 9,06 | 8,56 | 8,79 | 3,29% | 115.981,00 |
| 20.12.2023 | 8,55 | 8,89 | 8,44 | 8,51 | -1,62% | 207.202,00 |
| 19.12.2023 | 8,40 | 8,69 | 8,10 | 8,65 | 2,98% | 466.929,00 |
| 18.12.2023 | 7,64 | 8,40 | 7,51 | 8,40 | 9,80% | 313.623,00 |
| 15.12.2023 | 7,56 | 7,85 | 7,10 | 7,65 | 3,24% | 259.524,00 |
| 14.12.2023 | 7,29 | 7,50 | 6,86 | 7,41 | 3,28% | 142.942,00 |
| 13.12.2023 | 7,08 | 7,21 | 6,86 | 7,18 | 0,91% | 99.123,00 |
| 12.12.2023 | 6,94 | 7,25 | 6,93 | 7,11 | 2,16% | 107.520,00 |