8,670$
3,34%
Echtzeit-Aktienkurs OneWater Marine
Bid:
Ask:
Aktienkurse zur OneWater Marine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 8,53 | 8,84 | 8,33 | 8,65 | 3,22% | 259.963,00 |
| 19.03.2026 | 8,19 | 8,60 | 8,12 | 8,38 | 0,48% | 146.705,00 |
| 18.03.2026 | 8,58 | 8,63 | 8,17 | 8,34 | -3,02% | 195.862,00 |
| 17.03.2026 | 8,72 | 9,10 | 8,32 | 8,60 | -0,06% | 183.898,00 |
| 16.03.2026 | 8,57 | 8,89 | 8,39 | 8,61 | 1,95% | 166.758,00 |
| 13.03.2026 | 9,61 | 9,61 | 8,17 | 8,44 | -11,16% | 264.952,00 |
| 12.03.2026 | 10,07 | 10,24 | 9,36 | 9,50 | -7,90% | 212.108,00 |
| 11.03.2026 | 9,83 | 10,38 | 9,83 | 10,32 | 3,25% | 164.243,00 |
| 10.03.2026 | 9,50 | 10,29 | 9,18 | 9,99 | 4,06% | 218.775,00 |
| 09.03.2026 | 9,57 | 9,61 | 8,90 | 9,60 | -2,64% | 211.585,00 |
| 06.03.2026 | 10,19 | 10,39 | 9,79 | 9,86 | -6,01% | 159.887,00 |
| 05.03.2026 | 10,79 | 11,11 | 10,40 | 10,49 | -3,85% | 116.996,00 |
| 04.03.2026 | 11,36 | 11,55 | 10,87 | 10,91 | -2,24% | 317.110,00 |
| 03.03.2026 | 10,67 | 11,24 | 10,65 | 11,16 | 0,63% | 79.799,00 |
| 02.03.2026 | 11,15 | 11,27 | 10,60 | 11,09 | -2,59% | 125.281,00 |
| 27.02.2026 | 11,94 | 12,34 | 11,34 | 11,39 | -6,60% | 107.077,00 |
| 26.02.2026 | 11,80 | 12,23 | 11,80 | 12,19 | 3,31% | 101.953,00 |
| 25.02.2026 | 11,75 | 11,94 | 11,22 | 11,80 | 0,00% | 146.722,00 |
| 24.02.2026 | 11,45 | 11,88 | 11,45 | 11,80 | 3,06% | 108.496,00 |
| 23.02.2026 | 12,14 | 12,14 | 11,21 | 11,45 | -5,84% | 98.037,00 |
| 20.02.2026 | 12,20 | 12,61 | 11,91 | 12,16 | -1,14% | 80.546,00 |
| 19.02.2026 | 12,67 | 12,67 | 12,05 | 12,30 | -3,98% | 94.967,00 |
| 18.02.2026 | 12,23 | 13,29 | 11,80 | 12,81 | 4,74% | 184.250,00 |
| 17.02.2026 | 12,84 | 12,99 | 11,88 | 12,23 | 2,09% | 218.809,00 |
| 13.02.2026 | 12,37 | 12,74 | 11,79 | 11,98 | -2,68% | 207.824,00 |
| 12.02.2026 | 13,16 | 13,45 | 12,31 | 12,31 | -5,53% | 167.839,00 |
| 11.02.2026 | 13,17 | 13,17 | 12,44 | 13,03 | 0,23% | 134.152,00 |
| 10.02.2026 | 13,61 | 13,80 | 12,76 | 13,00 | -6,54% | 147.108,00 |
| 09.02.2026 | 13,96 | 14,07 | 13,68 | 13,91 | 0,36% | 84.577,00 |
| 06.02.2026 | 13,38 | 14,03 | 13,38 | 13,86 | 3,98% | 115.184,00 |
| 05.02.2026 | 13,87 | 14,04 | 13,20 | 13,33 | -5,33% | 153.273,00 |
| 04.02.2026 | 13,96 | 14,24 | 13,75 | 14,08 | 0,93% | 282.086,00 |
| 03.02.2026 | 13,35 | 14,68 | 13,24 | 13,95 | 3,26% | 271.603,00 |
| 02.02.2026 | 13,14 | 13,78 | 12,97 | 13,51 | 1,73% | 278.582,00 |
| 30.01.2026 | 12,71 | 13,58 | 12,71 | 13,28 | 3,03% | 188.175,00 |
| 29.01.2026 | 13,99 | 15,25 | 12,68 | 12,89 | -2,50% | 239.133,00 |
| 28.01.2026 | 13,67 | 13,74 | 13,20 | 13,22 | -2,51% | 128.580,00 |
| 27.01.2026 | 13,81 | 14,09 | 13,18 | 13,56 | -2,02% | 102.477,00 |
| 26.01.2026 | 14,27 | 14,41 | 13,80 | 13,84 | -3,01% | 81.532,00 |
| 23.01.2026 | 14,47 | 14,72 | 14,19 | 14,27 | -1,45% | 87.378,00 |
| 22.01.2026 | 14,34 | 15,25 | 14,34 | 14,48 | 1,40% | 156.764,00 |
| 21.01.2026 | 13,22 | 14,29 | 13,22 | 14,28 | 8,68% | 190.647,00 |
| 20.01.2026 | 13,45 | 13,63 | 13,04 | 13,14 | -5,54% | 116.124,00 |
| 16.01.2026 | 13,80 | 14,30 | 13,58 | 13,91 | 0,58% | 290.948,00 |
| 15.01.2026 | 13,43 | 14,18 | 13,43 | 13,83 | 2,75% | 249.471,00 |
| 14.01.2026 | 13,24 | 13,76 | 13,02 | 13,46 | 1,97% | 202.029,00 |
| 13.01.2026 | 13,15 | 13,48 | 12,95 | 13,20 | 1,07% | 185.589,00 |
| 12.01.2026 | 13,16 | 13,20 | 12,97 | 13,06 | -0,84% | 92.905,00 |
| 09.01.2026 | 13,01 | 13,34 | 12,66 | 13,17 | 1,93% | 162.670,00 |
| 08.01.2026 | 12,43 | 13,20 | 12,43 | 12,92 | 2,62% | 322.391,00 |
| 07.01.2026 | 12,17 | 12,81 | 12,12 | 12,59 | 3,62% | 360.237,00 |
| 06.01.2026 | 11,08 | 12,19 | 10,89 | 12,15 | 9,07% | 229.713,00 |
| 05.01.2026 | 10,76 | 11,60 | 10,74 | 11,14 | 3,44% | 166.121,00 |
| 02.01.2026 | 10,91 | 10,95 | 10,37 | 10,77 | -0,46% | 182.077,00 |
| 31.12.2025 | 10,59 | 11,00 | 10,55 | 10,82 | 1,60% | 233.016,00 |
| 30.12.2025 | 10,65 | 10,79 | 10,48 | 10,65 | 0,00% | 152.429,00 |
| 29.12.2025 | 10,54 | 10,82 | 10,44 | 10,65 | 0,95% | 280.660,00 |
| 26.12.2025 | 10,49 | 10,66 | 10,25 | 10,55 | 0,00% | 185.595,00 |
| 24.12.2025 | 10,21 | 10,64 | 10,21 | 10,55 | 3,33% | 110.864,00 |
| 23.12.2025 | 10,63 | 10,89 | 10,14 | 10,21 | -4,67% | 164.275,00 |
| 22.12.2025 | 10,49 | 10,89 | 10,49 | 10,71 | 2,10% | 162.454,00 |
| 19.12.2025 | 10,44 | 10,59 | 10,29 | 10,49 | -0,66% | 361.313,00 |
| 18.12.2025 | 10,63 | 10,81 | 10,39 | 10,56 | 0,76% | 273.117,00 |
| 17.12.2025 | 10,56 | 10,81 | 10,28 | 10,48 | -1,04% | 319.541,00 |
| 16.12.2025 | 10,98 | 11,24 | 10,56 | 10,59 | -3,55% | 220.726,00 |
| 15.12.2025 | 11,70 | 11,70 | 10,90 | 10,98 | -4,85% | 96.805,00 |
| 12.12.2025 | 11,96 | 12,02 | 11,53 | 11,54 | -3,43% | 122.855,00 |
| 11.12.2025 | 11,90 | 12,31 | 11,75 | 11,95 | 0,84% | 251.570,00 |
| 10.12.2025 | 11,93 | 11,97 | 11,43 | 11,85 | -1,09% | 202.385,00 |
| 09.12.2025 | 11,36 | 12,12 | 11,33 | 11,98 | 5,18% | 278.060,00 |
| 08.12.2025 | 11,43 | 11,54 | 11,15 | 11,39 | 1,42% | 174.758,00 |
| 05.12.2025 | 11,35 | 11,92 | 11,00 | 11,23 | 0,36% | 123.146,00 |
| 04.12.2025 | 11,45 | 11,50 | 11,15 | 11,19 | -2,70% | 121.027,00 |
| 03.12.2025 | 11,60 | 11,85 | 11,32 | 11,50 | 0,00% | 141.066,00 |
| 02.12.2025 | 11,33 | 11,78 | 11,13 | 11,50 | 1,86% | 192.992,00 |
| 01.12.2025 | 11,92 | 12,23 | 11,24 | 11,29 | -7,08% | 162.905,00 |
| 28.11.2025 | 12,50 | 12,53 | 11,95 | 12,15 | -2,96% | 149.050,00 |
| 26.11.2025 | 12,45 | 12,71 | 12,32 | 12,52 | 7,56% | 431.529,00 |
| 25.11.2025 | 11,48 | 12,00 | 11,47 | 11,64 | 2,37% | 129.775,00 |
| 24.11.2025 | 11,23 | 11,55 | 11,00 | 11,37 | 0,89% | 216.625,00 |
| 21.11.2025 | 10,63 | 11,59 | 10,63 | 11,27 | 5,92% | 327.944,00 |
| 20.11.2025 | 11,23 | 11,54 | 10,43 | 10,64 | -4,36% | 230.125,00 |
| 19.11.2025 | 12,27 | 12,33 | 10,32 | 11,13 | -9,33% | 460.521,00 |
| 18.11.2025 | 12,54 | 12,65 | 12,03 | 12,27 | -3,00% | 215.468,00 |
| 17.11.2025 | 13,17 | 13,40 | 12,32 | 12,65 | -4,49% | 276.058,00 |
| 14.11.2025 | 13,39 | 13,81 | 13,02 | 13,25 | -4,57% | 182.839,00 |
| 13.11.2025 | 14,03 | 14,70 | 12,90 | 13,88 | -10,45% | 428.709,00 |
| 12.11.2025 | 15,15 | 15,63 | 14,90 | 15,50 | 2,79% | 81.680,00 |
| 11.11.2025 | 14,99 | 15,20 | 14,56 | 15,08 | 0,67% | 181.211,00 |
| 10.11.2025 | 15,25 | 15,32 | 14,56 | 14,98 | -0,33% | 232.127,00 |
| 07.11.2025 | 14,80 | 15,43 | 14,60 | 15,03 | 0,87% | 127.511,00 |
| 06.11.2025 | 15,38 | 15,45 | 14,84 | 14,90 | -3,62% | 71.774,00 |
| 05.11.2025 | 15,38 | 15,71 | 15,21 | 15,46 | 1,11% | 55.902,00 |
| 04.11.2025 | 15,40 | 15,69 | 14,91 | 15,29 | -1,99% | 102.934,00 |
| 03.11.2025 | 15,46 | 15,70 | 15,19 | 15,60 | 0,45% | 102.542,00 |
| 31.10.2025 | 15,62 | 15,72 | 15,27 | 15,53 | -0,19% | 89.206,00 |
| 30.10.2025 | 15,70 | 15,95 | 15,12 | 15,56 | -0,51% | 140.712,00 |
| 29.10.2025 | 15,86 | 16,06 | 15,46 | 15,64 | -1,88% | 221.009,00 |
| 28.10.2025 | 16,58 | 16,82 | 15,73 | 15,94 | -3,98% | 87.264,00 |
| 27.10.2025 | 17,03 | 17,35 | 16,45 | 16,60 | -2,12% | 94.768,00 |