Deutsche Märkte öffnen in 6 Stunden 7 Minuten

Mayville Engineering Company, Inc. (MEC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
14,89-0,04 (-0,27%)
Börsenschluss: 04:00PM EST
14,71 -0,18 (-1,21%)
Nachbörse: 04:39PM EST
Zeitraum:
26. Jan. 2022 - 26. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Jan. 202315,0015,0214,6114,8914,8949.130
25. Jan. 202315,0015,8014,5414,9314,93180.700
24. Jan. 202313,2114,8613,1214,8314,83252.600
23. Jan. 202313,3513,3613,1313,3413,3437.300
20. Jan. 202313,1013,6313,0313,3513,3553.200
19. Jan. 202313,3313,3812,9513,2113,2129.700
18. Jan. 202313,5913,8113,3413,5213,5233.100
17. Jan. 202314,0014,0013,3213,4413,4425.800
13. Jan. 202313,6614,2513,6614,0014,0056.500
12. Jan. 202312,9614,0012,9313,8713,8749.400
11. Jan. 202313,8313,8312,8613,3913,3978.700
10. Jan. 202313,1513,8113,0113,8013,8054.700
09. Jan. 202312,9113,4412,5813,2713,2763.400
06. Jan. 202312,3412,9712,2512,9712,9727.100
05. Jan. 202312,7412,7412,2912,4312,4322.100
04. Jan. 202312,8712,8712,4112,6812,6829.400
03. Jan. 202312,7812,7812,3812,7012,7043.500
30. Dez. 202212,6013,1012,2212,6612,6671.700
29. Dez. 202212,1013,0411,8312,9912,9963.600
28. Dez. 202212,7012,8611,8012,0512,0579.900
27. Dez. 202212,8013,2612,7012,8612,8659.700
23. Dez. 202212,5012,9512,3212,9512,9536.600
22. Dez. 202212,6913,1612,0112,4812,4868.100
21. Dez. 202213,1913,1912,6712,7912,7928.100
20. Dez. 202212,2113,2812,2113,2213,22109.300
19. Dez. 202213,2513,3011,7012,1112,11118.800
16. Dez. 202212,6913,7612,6913,6313,63116.200
15. Dez. 202213,2213,5612,6112,9012,9052.700
14. Dez. 202213,1813,7012,9713,4513,4569.900
13. Dez. 202214,3714,3712,8013,1613,1692.400
12. Dez. 202213,2214,2313,2213,8913,89120.600
09. Dez. 202213,4413,9212,7212,9312,9359.800
08. Dez. 202213,7513,8712,4013,0913,0984.400
07. Dez. 202212,9913,7512,8913,6913,6971.500
06. Dez. 202213,1113,5712,9613,0413,0491.600
05. Dez. 202212,6713,3512,2113,2313,23127.400
02. Dez. 202213,0413,0412,2712,7112,7196.200
01. Dez. 202212,9113,2612,5513,2513,2586.400
30. Nov. 202212,7912,9812,2212,7812,78102.800
29. Nov. 202212,0212,7912,0212,6912,69100.900
28. Nov. 202210,5611,9610,5111,9211,92175.500
25. Nov. 202211,2311,3310,7010,8310,8327.700
23. Nov. 202211,0511,2310,9511,2111,2138.300
22. Nov. 202211,0611,2410,8911,0211,0254.000
21. Nov. 202211,3511,4010,7110,9410,9466.800
18. Nov. 202211,2111,5410,8711,2311,23137.500
17. Nov. 202210,5311,1610,4611,0111,0178.900
16. Nov. 202210,7410,8610,5010,6410,64118.800
15. Nov. 202210,8611,4210,4710,9010,90133.300
14. Nov. 202210,9411,7510,4310,4310,43161.700
11. Nov. 202210,0010,819,9010,6910,69116.700
10. Nov. 20229,9010,059,789,859,85124.400
09. Nov. 20229,599,919,409,649,6490.000
08. Nov. 20229,879,949,239,349,34156.900
07. Nov. 20229,699,969,249,699,6951.400
04. Nov. 20228,889,998,729,659,6569.600
03. Nov. 20228,508,888,168,688,68155.100
02. Nov. 20227,688,317,607,827,82125.200
01. Nov. 20226,607,126,607,007,0031.100
31. Okt. 20226,656,896,656,656,6521.300
28. Okt. 20226,786,936,626,716,719.500
27. Okt. 20226,746,796,556,696,6913.600
26. Okt. 20226,076,646,076,526,5240.700
25. Okt. 20226,026,386,016,136,1334.300
24. Okt. 20226,166,335,956,016,0127.800
21. Okt. 20226,446,566,016,226,22141.000
20. Okt. 20226,526,596,416,496,4942.900
19. Okt. 20226,646,646,486,536,5322.300
18. Okt. 20226,546,756,516,756,7518.900
17. Okt. 20226,466,586,326,526,5214.300
14. Okt. 20226,586,716,356,396,3923.800
13. Okt. 20226,286,556,286,556,5529.100
12. Okt. 20226,386,416,296,416,4125.600
11. Okt. 20226,546,656,456,476,4728.300
10. Okt. 20226,706,826,536,606,6016.800
07. Okt. 20226,756,846,656,726,7247.700
06. Okt. 20226,666,836,596,726,7229.100
05. Okt. 20226,797,416,696,836,8366.100
04. Okt. 20226,677,036,616,876,8728.300
03. Okt. 20226,636,696,506,596,5921.800
30. Sept. 20226,506,716,506,516,5118.600
29. Sept. 20226,586,696,516,526,5245.100
28. Sept. 20226,706,936,516,766,7622.300
27. Sept. 20226,716,896,526,706,7054.400
26. Sept. 20226,706,816,366,586,5839.000
23. Sept. 20226,766,856,596,796,7928.000
22. Sept. 20227,317,316,846,936,9330.200
21. Sept. 20227,207,437,057,147,1438.700
20. Sept. 20227,247,467,027,157,1536.200
19. Sept. 20226,677,326,677,197,1946.800
16. Sept. 20226,726,916,586,656,6564.000
15. Sept. 20226,857,006,616,706,7041.200
14. Sept. 20226,997,036,816,816,8152.900
13. Sept. 20227,407,407,077,147,1431.100
12. Sept. 20227,377,627,317,567,5627.300
09. Sept. 20227,007,326,897,257,2533.100
08. Sept. 20226,796,936,586,896,8910.200
07. Sept. 20226,786,936,756,856,8512.400
06. Sept. 20226,777,126,656,846,8458.600
02. Sept. 20226,947,006,796,816,8128.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...