Deutsche Märkte geschlossen

Mayville Engineering Company, Inc. (MEC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
13,10+0,05 (+0,38%)
Börsenschluss: 04:00PM EST
13,10 0,00 (0,00%)
Nachbörse: 06:14PM EST
Zeitraum:
09. Dez. 2022 - 09. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 202312,8113,4712,7713,1013,1029.200
07. Dez. 202312,6913,1111,8613,0513,0549.400
06. Dez. 202313,1413,1812,7412,8012,8033.100
05. Dez. 202313,3613,5912,9213,1413,1426.400
04. Dez. 202312,6613,5212,6013,3313,3348.800
01. Dez. 202312,5213,0612,3912,8312,83100.400
30. Nov. 202312,7712,8912,3212,7012,7052.500
29. Nov. 202312,6613,1012,5112,6912,6945.200
28. Nov. 202313,0913,0912,5112,5612,5619.500
27. Nov. 202312,6413,1312,6412,9912,9919.500
24. Nov. 202312,7113,0812,3012,9312,9318.600
22. Nov. 202312,6912,9212,5512,6312,6335.600
21. Nov. 202312,5012,6812,2712,5312,5342.200
20. Nov. 202313,1213,2112,6512,6912,6928.700
17. Nov. 202312,6413,0312,5512,9512,9542.800
16. Nov. 202312,3212,6612,1012,6112,6146.400
15. Nov. 202312,0412,5811,9512,2312,2345.300
14. Nov. 202311,8912,2811,7412,1612,1656.300
13. Nov. 202311,1911,7611,1811,6411,6451.400
10. Nov. 202311,1311,4810,8511,4111,4146.100
09. Nov. 202311,4211,5610,7510,9610,9668.800
08. Nov. 202311,2111,4211,0511,3911,3957.600
07. Nov. 202311,1611,3510,8711,2311,2346.200
06. Nov. 202311,9811,9811,0511,2911,2977.900
03. Nov. 202312,1612,4511,8812,1312,1363.200
02. Nov. 202311,8812,1011,6111,9611,9649.500
01. Nov. 202310,6012,039,7211,7611,76130.100
31. Okt. 202311,4912,1911,4712,0912,09118.100
30. Okt. 202310,7511,4010,6511,3511,3588.500
27. Okt. 202310,9911,0710,7010,7310,7345.200
26. Okt. 202311,4911,6210,8811,1011,1065.800
25. Okt. 202311,6211,8911,4711,5011,5047.700
24. Okt. 202311,7312,0211,6111,6211,6238.500
23. Okt. 202311,6011,8111,2911,6511,6558.700
20. Okt. 202312,2412,2411,6011,6511,6554.000
19. Okt. 202312,2412,8211,7012,1812,1882.700
18. Okt. 202312,3512,5511,9512,3812,3888.300
17. Okt. 202312,0112,6011,8412,4412,44107.100
16. Okt. 202311,6612,3111,6612,0512,0566.900
13. Okt. 202311,6411,8611,5011,6011,6058.500
12. Okt. 202311,3211,6111,2511,5811,5844.300
11. Okt. 202311,8811,9611,5311,5511,5564.800
10. Okt. 202311,3312,0811,3011,8711,8756.300
09. Okt. 202311,2611,4210,9711,2811,2859.200
06. Okt. 202311,1011,3811,0211,1811,1858.300
05. Okt. 202311,0911,2410,8311,0111,0162.300
04. Okt. 202310,7311,2610,7011,1911,1965.400
03. Okt. 202310,8210,9810,7510,8210,8250.800
02. Okt. 202310,8611,0710,7210,8710,8763.100
29. Sept. 202310,9411,1910,7510,9710,97263.100
28. Sept. 202310,4810,9210,4810,8410,8447.900
27. Sept. 202310,6310,8010,4610,5410,5489.300
26. Sept. 202310,7910,9810,4710,6110,6159.400
25. Sept. 202310,7511,1310,7510,9010,9066.700
22. Sept. 202311,3911,4910,9510,9810,98123.500
21. Sept. 202311,0911,6311,0511,5111,5182.000
20. Sept. 202311,2511,4311,1311,2211,2253.100
19. Sept. 202311,6311,6311,2311,2511,2537.100
18. Sept. 202311,1011,6911,0511,5011,5068.200
15. Sept. 202311,5311,6010,8711,1311,13162.500
14. Sept. 202311,1711,6611,1711,5811,5865.200
13. Sept. 202310,6511,2910,5411,0011,0085.000
12. Sept. 202310,7510,8810,4910,5910,5952.900
11. Sept. 202311,0211,2010,6310,7710,7797.500
08. Sept. 202311,5211,5310,8111,0511,0572.900
07. Sept. 202311,5911,6611,3611,5211,5287.400
06. Sept. 202311,7711,8211,2311,5511,5593.200
05. Sept. 202312,0612,1011,7311,7711,7743.700
01. Sept. 202311,8212,2911,8212,1912,1955.100
31. Aug. 202311,7311,8611,7211,7411,7430.400
30. Aug. 202311,6711,7511,5711,6911,6937.000
29. Aug. 202311,5411,8211,5411,7111,7136.000
28. Aug. 202311,3311,6211,3011,5111,5142.500
25. Aug. 202311,2611,3711,0411,2811,2844.400
24. Aug. 202311,5011,5811,1411,2211,2231.200
23. Aug. 202311,3511,6111,3311,5811,5849.800
22. Aug. 202311,2811,3911,1111,3211,3251.900
21. Aug. 202311,7511,8311,2011,2511,2560.500
18. Aug. 202311,3311,7511,2711,7211,7285.000
17. Aug. 202311,7412,0811,4111,4511,4573.600
16. Aug. 202311,8312,2211,6811,7311,7369.000
15. Aug. 202312,1412,3511,9611,9811,9860.500
14. Aug. 202312,3112,5812,0212,4012,4059.000
11. Aug. 202312,0312,4312,0312,2912,2952.300
10. Aug. 202312,6712,6712,0912,2412,2453.600
09. Aug. 202312,6312,8812,4112,5612,5681.200
08. Aug. 202312,2612,8511,8812,5512,55121.600
07. Aug. 202311,9012,2611,7612,2312,2374.100
04. Aug. 202312,1012,3911,9212,1212,12102.000
03. Aug. 202311,0012,1610,9712,1412,14158.700
02. Aug. 202312,2512,309,8611,1311,13320.800
01. Aug. 202312,0312,2511,8112,1712,17150.000
31. Juli 202312,0912,2411,6312,0912,0958.100
28. Juli 202311,9012,1611,9012,0612,0668.200
27. Juli 202311,7611,8811,5511,8511,85124.600
26. Juli 202311,9612,1511,6011,7411,7470.400
25. Juli 202311,8112,1211,6311,9611,9657.300
24. Juli 202312,0112,1611,6711,9011,9079.400
21. Juli 202311,7212,1911,5012,0012,00101.600
20. Juli 202311,5011,7611,2811,5911,5972.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...