Manitowoc Company, Inc. MTW
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$21,98+0,52 (+2,42 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21,89 | +2,00 % | $21,70 | $22,06 | $21,14 | 194,47K |
| 2026-09-30 | $21,46 | -2,98 % | $22,45 | $22,54 | $21,46 | 673,20K |
| 2026-09-29 | $22,12 | -0,23 % | $22,31 | $23,04 | $22,04 | 1,39M |
| 2026-09-28 | $22,17 | +0,14 % | $21,94 | $22,28 | $21,38 | 441,60K |
| 2026-09-25 | $22,14 | +3,31 % | $21,57 | $22,31 | $21,34 | 305,80K |
| 2026-09-24 | $21,43 | -4,67 % | $22,20 | $22,44 | $21,19 | 523,40K |
| 2026-09-23 | $22,48 | -0,57 % | $22,29 | $22,49 | $21,55 | 394,50K |
| 2026-09-22 | $22,61 | -0,66 % | $22,99 | $23,17 | $22,45 | 407,70K |
| 2026-09-21 | $22,76 | +1,83 % | $22,56 | $23,00 | $22,28 | 560,30K |
| 2026-09-18 | $22,35 | +2,29 % | $21,75 | $22,38 | $21,47 | 783,10K |
| 2026-09-17 | $21,85 | +4,65 % | $21,45 | $22,00 | $21,18 | 410,70K |
| 2026-09-16 | $20,88 | +1,56 % | $20,74 | $20,94 | $20,29 | 324,20K |
| 2026-09-15 | $20,56 | +1,88 % | $20,25 | $20,65 | $19,91 | 434,70K |
| 2026-09-14 | $20,18 | -2,89 % | $20,25 | $20,49 | $19,63 | 361,60K |
| 2026-09-11 | $20,78 | +1,07 % | $21,06 | $21,06 | $20,64 | 508,60K |
| 2026-09-10 | $20,56 | -2,10 % | $20,67 | $20,74 | $20,00 | 453,80K |
| 2026-09-09 | $21,00 | +0,05 % | $20,97 | $21,05 | $20,27 | 385,70K |
| 2026-09-08 | $20,99 | -1,96 % | $20,80 | $21,43 | $20,80 | 345,40K |
| 2026-09-04 | $21,41 | +4,69 % | $20,50 | $21,50 | $20,50 | 328,80K |
| 2026-09-03 | $20,45 | +1,14 % | $20,67 | $20,75 | $19,68 | 364,60K |
| 2026-09-02 | $20,22 | +6,65 % | $19,05 | $20,31 | $19,05 | 332,20K |
| 2026-09-01 | $18,96 | -2,37 % | $19,11 | $19,22 | $18,73 | 378,30K |
| 2026-08-31 | $19,42 | -0,87 % | $19,61 | $19,67 | $19,23 | 359,30K |
| 2026-08-28 | $19,59 | +3,05 % | $19,14 | $19,60 | $18,86 | 324,90K |
| 2026-08-27 | $19,01 | -2,26 % | $19,33 | $19,50 | $18,83 | 293,30K |
| 2026-08-26 | $19,45 | -0,15 % | $19,55 | $19,90 | $19,21 | 445,70K |
| 2026-08-25 | $19,48 | -1,02 % | $20,01 | $20,14 | $19,07 | 301,20K |
| 2026-08-24 | $19,68 | 0,00 % | $19,85 | $20,19 | $19,66 | 331,70K |
| 2026-08-21 | $19,68 | +3,09 % | $19,32 | $19,93 | $19,20 | 514,70K |
| 2026-08-20 | $19,09 | -0,47 % | $19,35 | $19,35 | $18,57 | 386,40K |
| 2026-08-19 | $19,18 | -0,62 % | $19,30 | $19,33 | $18,94 | 366,90K |
| 2026-08-18 | $19,30 | -4,41 % | $20,00 | $20,01 | $19,16 | 374,60K |
| 2026-08-17 | $20,19 | -2,37 % | $20,98 | $20,98 | $19,99 | 366,60K |
| 2026-08-14 | $20,68 | -0,91 % | $20,65 | $21,34 | $20,43 | 579,30K |
| 2026-08-13 | $20,87 | +3,52 % | $20,52 | $20,92 | $20,18 | 581,50K |
| 2026-08-12 | $20,16 | +3,60 % | $19,68 | $20,27 | $19,32 | 464,90K |
| 2026-08-11 | $19,46 | +3,02 % | $19,10 | $19,64 | $18,86 | 432,50K |
| 2026-08-10 | $18,89 | +0,43 % | $18,70 | $19,28 | $18,35 | 707,10K |
| 2026-08-07 | $18,81 | +32,37 % | $17,14 | $19,80 | $17,14 | 1,35M |
| 2026-08-06 | $14,21 | -0,28 % | $14,43 | $14,72 | $14,20 | 281,00K |
| 2026-08-05 | $14,25 | -1,38 % | $14,59 | $14,59 | $14,19 | 209,80K |
| 2026-08-04 | $14,45 | +0,98 % | $14,55 | $14,76 | $14,38 | 206,20K |
| 2026-08-03 | $14,31 | +3,32 % | $14,06 | $14,45 | $13,79 | 222,20K |
| 2026-07-31 | $13,85 | +0,14 % | $13,98 | $14,18 | $13,33 | 265,50K |
| 2026-07-30 | $13,83 | +1,24 % | $13,86 | $13,94 | $13,59 | 187,90K |
| 2026-07-29 | $13,66 | -6,88 % | $14,45 | $14,48 | $13,60 | 269,30K |
| 2026-07-28 | $14,67 | +0,76 % | $14,52 | $14,83 | $14,44 | 190,80K |
| 2026-07-27 | $14,56 | +1,32 % | $14,49 | $14,75 | $14,19 | 197,10K |
| 2026-07-24 | $14,37 | +2,50 % | $14,22 | $14,41 | $13,84 | 215,80K |
| 2026-07-23 | $14,02 | +2,04 % | $13,58 | $14,23 | $13,58 | 179,10K |
| 2026-07-22 | $13,74 | +4,09 % | $13,12 | $13,85 | $13,12 | 206,40K |
| 2026-07-21 | $13,20 | +3,21 % | $12,90 | $13,30 | $12,86 | 335,80K |
| 2026-07-20 | $12,79 | -1,84 % | $13,15 | $13,22 | $12,78 | 189,00K |
| 2026-07-17 | $13,03 | -2,47 % | $12,96 | $13,28 | $12,79 | 189,10K |
| 2026-07-16 | $13,36 | +3,17 % | $12,93 | $13,51 | $12,91 | 195,70K |
| 2026-07-15 | $12,95 | +2,05 % | $12,79 | $13,03 | $12,60 | 179,90K |
| 2026-07-14 | $12,69 | -0,24 % | $12,92 | $13,20 | $12,64 | 157,30K |
| 2026-07-13 | $12,72 | -0,47 % | $12,80 | $13,00 | $12,63 | 380,40K |
| 2026-07-10 | $12,78 | +3,23 % | $12,34 | $12,87 | $12,29 | 129,90K |
| 2026-07-09 | $12,38 | -0,08 % | $12,48 | $12,60 | $12,27 | 212,80K |
| 2026-07-08 | $12,39 | +0,98 % | $12,07 | $12,49 | $12,05 | 295,80K |
| 2026-07-07 | $12,27 | -4,74 % | $12,78 | $12,78 | $12,00 | 233,10K |
| 2026-07-06 | $12,88 | +2,88 % | $12,59 | $12,91 | $12,59 | 182,00K |
| 2026-07-02 | $12,52 | -4,35 % | $13,21 | $13,31 | $12,45 | 221,90K |
| 2026-07-01 | $13,09 | -5,76 % | $13,75 | $13,81 | $12,95 | 259,60K |
| 2026-06-30 | $13,89 | -1,84 % | $14,13 | $14,31 | $13,87 | 258,00K |
| 2026-06-29 | $14,15 | -1,32 % | $14,25 | $14,25 | $13,94 | 229,30K |
| 2026-06-26 | $14,34 | -0,83 % | $14,33 | $14,43 | $14,04 | 872,10K |
| 2026-06-25 | $14,46 | +7,35 % | $13,54 | $14,53 | $13,17 | 343,30K |
| 2026-06-24 | $13,47 | +2,98 % | $13,10 | $13,62 | $13,07 | 220,40K |
| 2026-06-23 | $13,08 | -1,28 % | $13,03 | $13,29 | $12,73 | 303,70K |
| 2026-06-22 | $13,25 | +0,61 % | $13,18 | $13,41 | $13,14 | 240,70K |
| 2026-06-18 | $13,17 | +3,62 % | $12,97 | $13,39 | $12,97 | 609,60K |
| 2026-06-17 | $12,71 | -0,94 % | $12,96 | $13,17 | $12,58 | 286,10K |
| 2026-06-16 | $12,83 | +1,99 % | $12,71 | $13,10 | $12,71 | 232,00K |
| 2026-06-15 | $12,58 | +0,96 % | $12,74 | $12,95 | $12,51 | 161,10K |
| 2026-06-12 | $12,46 | +2,05 % | $12,46 | $12,62 | $12,34 | 167,80K |
| 2026-06-11 | $12,21 | +3,74 % | $11,92 | $12,27 | $11,83 | 485,50K |
| 2026-06-10 | $11,77 | -2,24 % | $12,06 | $12,09 | $11,68 | 232,90K |
| 2026-06-09 | $12,04 | +0,84 % | $12,12 | $12,57 | $11,90 | 224,10K |
| 2026-06-08 | $11,94 | +0,76 % | $11,98 | $12,09 | $11,85 | 238,20K |
| 2026-06-05 | $11,85 | -4,82 % | $12,39 | $12,47 | $11,75 | 277,40K |
| 2026-06-04 | $12,45 | +1,88 % | $12,42 | $12,64 | $12,26 | 227,90K |
| 2026-06-03 | $12,22 | -0,49 % | $12,12 | $12,42 | $12,12 | 273,10K |
| 2026-06-02 | $12,28 | +5,86 % | $11,73 | $12,30 | $11,73 | 302,80K |
| 2026-06-01 | $11,60 | -1,94 % | $11,50 | $11,80 | $11,29 | 316,70K |
| 2026-05-29 | $11,83 | -1,91 % | $12,10 | $12,27 | $11,79 | 231,40K |
| 2026-05-28 | $12,06 | +0,17 % | $11,93 | $12,23 | $11,86 | 353,10K |
| 2026-05-27 | $12,04 | +2,03 % | $11,98 | $12,16 | $11,88 | 185,90K |
| 2026-05-26 | $11,80 | +1,99 % | $11,74 | $12,00 | $11,62 | 166,60K |