Park-Ohio Holdings Corp. PKOH
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$46,54+0,34 (+0,74 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $46,54 | +0,74 % | $46,05 | $46,88 | $44,49 | 113,56K |
| 2026-09-30 | $46,20 | -2,04 % | $47,30 | $47,30 | $45,72 | 126,50K |
| 2026-09-29 | $47,16 | -0,59 % | $47,51 | $47,99 | $46,40 | 52,50K |
| 2026-09-28 | $47,44 | -1,25 % | $47,38 | $48,01 | $46,23 | 110,50K |
| 2026-09-25 | $48,04 | +1,09 % | $47,42 | $48,52 | $47,01 | 53,50K |
| 2026-09-24 | $47,52 | +1,52 % | $46,99 | $48,00 | $46,64 | 64,30K |
| 2026-09-23 | $46,81 | -0,76 % | $46,99 | $47,14 | $46,01 | 32,10K |
| 2026-09-22 | $47,17 | +3,15 % | $46,34 | $47,17 | $46,11 | 42,30K |
| 2026-09-21 | $45,73 | -0,72 % | $46,49 | $46,65 | $45,22 | 42,60K |
| 2026-09-18 | $46,06 | -0,26 % | $45,68 | $46,23 | $44,84 | 107,70K |
| 2026-09-17 | $46,18 | +2,46 % | $45,95 | $46,95 | $45,78 | 38,90K |
| 2026-09-16 | $45,07 | +0,13 % | $45,31 | $46,00 | $44,50 | 56,30K |
| 2026-09-15 | $45,01 | +0,22 % | $44,70 | $45,02 | $44,00 | 73,80K |
| 2026-09-14 | $44,91 | -3,32 % | $45,61 | $45,87 | $44,70 | 54,50K |
| 2026-09-11 | $46,45 | +1,46 % | $46,59 | $46,89 | $46,04 | 49,90K |
| 2026-09-10 | $45,78 | -2,20 % | $46,12 | $46,95 | $44,86 | 80,40K |
| 2026-09-09 | $46,81 | +0,39 % | $46,67 | $47,00 | $46,00 | 86,00K |
| 2026-09-08 | $46,63 | +0,32 % | $46,47 | $47,34 | $46,10 | 77,20K |
| 2026-09-04 | $46,48 | +3,45 % | $44,94 | $46,58 | $44,86 | 54,60K |
| 2026-09-03 | $44,93 | +0,54 % | $45,12 | $47,00 | $43,62 | 70,90K |
| 2026-09-02 | $44,69 | +1,13 % | $44,64 | $45,02 | $43,94 | 95,40K |
| 2026-09-01 | $44,19 | -2,08 % | $44,81 | $45,30 | $43,66 | 60,00K |
| 2026-08-31 | $45,13 | -1,38 % | $46,00 | $46,14 | $44,74 | 97,90K |
| 2026-08-28 | $45,76 | -3,44 % | $47,24 | $47,69 | $45,72 | 88,50K |
| 2026-08-27 | $47,39 | +3,04 % | $45,64 | $47,64 | $45,50 | 92,00K |
| 2026-08-26 | $45,99 | +2,02 % | $45,08 | $46,11 | $44,44 | 66,10K |
| 2026-08-25 | $45,08 | +0,58 % | $44,87 | $45,50 | $44,53 | 57,90K |
| 2026-08-24 | $44,82 | -1,93 % | $45,93 | $45,93 | $44,54 | 84,60K |
| 2026-08-21 | $45,70 | +0,91 % | $45,92 | $46,19 | $44,42 | 78,20K |
| 2026-08-20 | $45,29 | -2,01 % | $45,53 | $46,17 | $44,55 | 94,50K |
| 2026-08-19 | $46,22 | -2,41 % | $47,63 | $47,63 | $46,06 | 57,70K |
| 2026-08-18 | $47,36 | -3,09 % | $48,49 | $48,67 | $47,04 | 83,70K |
| 2026-08-17 | $48,87 | -1,07 % | $49,40 | $50,50 | $48,17 | 136,30K |
| 2026-08-14 | $49,40 | -0,30 % | $49,44 | $49,62 | $48,22 | 113,60K |
| 2026-08-13 | $49,55 | +0,34 % | $49,60 | $51,16 | $48,60 | 196,00K |
| 2026-08-12 | $49,38 | +3,54 % | $48,16 | $50,37 | $47,72 | 224,50K |
| 2026-08-11 | $47,69 | -0,36 % | $48,07 | $48,78 | $46,44 | 79,30K |
| 2026-08-10 | $47,86 | -8,86 % | $52,55 | $53,30 | $47,63 | 138,40K |
| 2026-08-07 | $52,51 | +12,90 % | $47,34 | $52,66 | $47,25 | 225,10K |
| 2026-08-06 | $46,51 | +11,78 % | $43,24 | $48,00 | $42,11 | 214,20K |
| 2026-08-05 | $41,61 | +0,75 % | $41,41 | $42,27 | $41,00 | 56,00K |
| 2026-08-04 | $41,30 | +2,33 % | $40,70 | $41,54 | $40,55 | 62,80K |
| 2026-08-03 | $40,36 | +1,08 % | $40,44 | $41,46 | $40,24 | 99,60K |
| 2026-07-31 | $39,93 | +1,22 % | $39,62 | $40,41 | $39,01 | 77,90K |
| 2026-07-30 | $39,45 | +3,27 % | $38,81 | $39,85 | $38,81 | 68,30K |
| 2026-07-29 | $38,20 | -2,43 % | $38,88 | $39,04 | $37,47 | 93,60K |
| 2026-07-28 | $39,15 | +0,13 % | $39,16 | $39,73 | $38,35 | 91,40K |
| 2026-07-27 | $39,10 | +1,64 % | $38,81 | $39,50 | $38,06 | 63,50K |
| 2026-07-24 | $38,47 | +0,79 % | $38,44 | $39,31 | $38,18 | 39,40K |
| 2026-07-23 | $38,17 | -1,09 % | $38,20 | $38,85 | $36,92 | 76,40K |
| 2026-07-22 | $38,59 | -1,73 % | $38,95 | $39,69 | $38,59 | 55,80K |
| 2026-07-21 | $39,27 | +4,69 % | $37,40 | $39,67 | $36,93 | 72,70K |
| 2026-07-20 | $37,51 | -0,66 % | $38,01 | $38,30 | $37,26 | 48,40K |
| 2026-07-17 | $37,76 | -1,77 % | $37,74 | $38,71 | $36,67 | 76,20K |
| 2026-07-16 | $38,44 | +2,97 % | $37,32 | $39,07 | $37,32 | 72,60K |
| 2026-07-15 | $37,33 | +1,19 % | $37,01 | $37,60 | $36,21 | 51,60K |
| 2026-07-14 | $36,89 | +0,85 % | $36,58 | $37,70 | $36,50 | 50,40K |
| 2026-07-13 | $36,58 | +0,94 % | $36,68 | $37,67 | $35,22 | 68,30K |
| 2026-07-10 | $36,24 | +1,09 % | $35,73 | $36,67 | $35,06 | 136,10K |
| 2026-07-09 | $35,85 | +1,30 % | $35,56 | $36,39 | $35,16 | 73,50K |
| 2026-07-08 | $35,39 | +0,31 % | $35,22 | $35,80 | $34,69 | 65,70K |
| 2026-07-07 | $35,28 | -5,03 % | $36,94 | $37,55 | $34,99 | 70,00K |
| 2026-07-06 | $37,15 | +2,34 % | $36,42 | $37,75 | $33,76 | 91,50K |
| 2026-07-02 | $36,30 | -4,25 % | $38,01 | $38,67 | $35,87 | 97,40K |
| 2026-07-01 | $37,91 | -1,40 % | $38,36 | $38,95 | $37,45 | 80,60K |
| 2026-06-30 | $38,45 | +0,60 % | $38,09 | $38,71 | $38,02 | 50,80K |
| 2026-06-29 | $38,22 | -2,15 % | $38,98 | $39,06 | $37,62 | 116,30K |
| 2026-06-26 | $39,06 | +2,04 % | $37,95 | $39,33 | $37,34 | 356,00K |
| 2026-06-25 | $38,28 | +4,79 % | $36,61 | $38,44 | $36,61 | 98,70K |
| 2026-06-24 | $36,53 | +0,27 % | $36,26 | $37,12 | $35,47 | 85,30K |
| 2026-06-23 | $36,43 | -0,33 % | $35,98 | $36,89 | $35,61 | 113,20K |
| 2026-06-22 | $36,55 | +1,53 % | $35,76 | $36,69 | $35,58 | 93,60K |
| 2026-06-18 | $36,00 | +4,02 % | $35,40 | $36,61 | $35,05 | 152,70K |
| 2026-06-17 | $34,61 | 0,00 % | $34,79 | $35,56 | $34,32 | 58,00K |
| 2026-06-16 | $34,61 | +0,90 % | $34,65 | $35,49 | $34,56 | 46,80K |
| 2026-06-15 | $34,30 | -1,24 % | $35,13 | $35,45 | $34,27 | 67,00K |
| 2026-06-12 | $34,73 | +1,85 % | $34,12 | $35,53 | $33,81 | 64,60K |
| 2026-06-11 | $34,10 | +3,43 % | $33,46 | $34,31 | $33,10 | 55,00K |
| 2026-06-10 | $32,97 | -1,64 % | $33,64 | $33,92 | $32,72 | 48,60K |
| 2026-06-09 | $33,52 | +2,44 % | $32,81 | $34,16 | $32,66 | 64,30K |
| 2026-06-08 | $32,72 | +2,22 % | $32,49 | $33,50 | $32,38 | 80,10K |
| 2026-06-05 | $32,01 | -3,38 % | $33,16 | $33,23 | $31,80 | 53,30K |
| 2026-06-04 | $33,13 | +2,32 % | $32,57 | $33,23 | $32,28 | 67,50K |
| 2026-06-03 | $32,38 | -3,02 % | $32,75 | $33,58 | $32,25 | 55,60K |
| 2026-06-02 | $33,39 | +2,74 % | $32,22 | $33,40 | $32,22 | 53,50K |
| 2026-06-01 | $32,50 | -0,18 % | $32,27 | $32,56 | $31,21 | 55,30K |
| 2026-05-29 | $32,56 | -2,25 % | $33,04 | $33,31 | $32,41 | 47,90K |
| 2026-05-28 | $33,31 | -0,27 % | $32,99 | $33,44 | $32,32 | 42,30K |
| 2026-05-27 | $33,40 | +0,69 % | $33,41 | $35,01 | $32,75 | 74,50K |
| 2026-05-26 | $33,17 | +6,48 % | $31,49 | $33,40 | $31,49 | 94,90K |