16,590$
-4,55%
Echtzeit-Aktienkurs OneWater Marine
Bid:
Ask:
Aktienkurse zur OneWater Marine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 17,38 | 17,64 | 16,44 | 16,58 | -4,60% | 110.057,00 |
| 27.03.2025 | 17,54 | 17,75 | 17,08 | 17,38 | -0,52% | 89.731,00 |
| 26.03.2025 | 17,80 | 17,90 | 17,01 | 17,47 | -1,30% | 103.574,00 |
| 25.03.2025 | 17,86 | 18,13 | 17,13 | 17,70 | -0,73% | 112.192,00 |
| 24.03.2025 | 17,72 | 18,15 | 16,81 | 17,83 | 3,30% | 125.518,00 |
| 21.03.2025 | 17,13 | 17,52 | 16,75 | 17,26 | -1,60% | 313.008,00 |
| 20.03.2025 | 16,97 | 17,62 | 16,59 | 17,54 | 2,21% | 87.351,00 |
| 19.03.2025 | 16,65 | 17,40 | 16,46 | 17,16 | 3,81% | 69.183,00 |
| 18.03.2025 | 16,48 | 16,71 | 15,96 | 16,53 | -0,48% | 104.249,00 |
| 17.03.2025 | 16,42 | 16,97 | 16,17 | 16,61 | 3,17% | 124.042,00 |
| 14.03.2025 | 16,05 | 16,63 | 15,80 | 16,10 | 1,71% | 151.915,00 |
| 13.03.2025 | 16,66 | 16,93 | 15,78 | 15,83 | -4,29% | 81.351,00 |
| 12.03.2025 | 16,94 | 16,96 | 15,40 | 16,54 | -0,24% | 120.166,00 |
| 11.03.2025 | 16,97 | 16,97 | 15,87 | 16,58 | -1,10% | 109.431,00 |
| 10.03.2025 | 16,63 | 16,90 | 16,24 | 16,77 | -1,56% | 116.468,00 |
| 07.03.2025 | 17,42 | 17,44 | 16,58 | 17,03 | 0,53% | 158.942,00 |
| 06.03.2025 | 15,80 | 17,16 | 15,57 | 16,94 | 5,15% | 94.013,00 |
| 05.03.2025 | 15,49 | 16,48 | 14,93 | 16,11 | 3,20% | 228.433,00 |
| 04.03.2025 | 16,16 | 16,16 | 14,13 | 15,61 | -4,53% | 326.960,00 |
| 03.03.2025 | 16,59 | 17,00 | 16,08 | 16,35 | -1,27% | 192.880,00 |
| 28.02.2025 | 16,80 | 17,22 | 16,30 | 16,56 | 0,42% | 137.747,00 |
| 27.02.2025 | 17,11 | 17,11 | 16,25 | 16,49 | -4,13% | 128.199,00 |
| 26.02.2025 | 17,33 | 17,95 | 17,05 | 17,20 | -0,92% | 107.213,00 |
| 25.02.2025 | 17,67 | 18,08 | 17,03 | 17,36 | -0,97% | 108.370,00 |
| 24.02.2025 | 18,27 | 18,35 | 17,51 | 17,53 | -2,29% | 91.725,00 |
| 21.02.2025 | 19,04 | 19,28 | 17,64 | 17,94 | -3,29% | 246.345,00 |
| 20.02.2025 | 18,70 | 19,24 | 18,52 | 18,55 | -2,16% | 72.355,00 |
| 19.02.2025 | 19,04 | 19,31 | 18,39 | 18,96 | -0,84% | 93.792,00 |
| 18.02.2025 | 19,16 | 19,47 | 18,65 | 19,12 | 0,21% | 65.838,00 |
| 14.02.2025 | 19,81 | 21,00 | 19,01 | 19,08 | -2,35% | 82.646,00 |
| 13.02.2025 | 19,51 | 19,80 | 19,23 | 19,54 | 1,32% | 64.884,00 |
| 12.02.2025 | 20,12 | 20,38 | 19,19 | 19,29 | -7,11% | 231.235,00 |
| 11.02.2025 | 19,17 | 20,77 | 19,14 | 20,76 | 6,30% | 202.082,00 |
| 10.02.2025 | 19,20 | 19,84 | 19,03 | 19,53 | 2,90% | 148.732,00 |
| 07.02.2025 | 18,66 | 19,11 | 17,98 | 18,98 | 1,01% | 171.193,00 |
| 06.02.2025 | 18,89 | 19,39 | 18,55 | 18,79 | -0,53% | 168.144,00 |
| 05.02.2025 | 17,92 | 18,94 | 17,63 | 18,89 | 5,35% | 144.582,00 |
| 04.02.2025 | 16,63 | 17,93 | 16,63 | 17,93 | 6,79% | 114.767,00 |
| 03.02.2025 | 17,11 | 17,77 | 16,36 | 16,79 | -7,08% | 226.894,00 |
| 31.01.2025 | 17,16 | 18,41 | 16,78 | 18,07 | 3,49% | 481.251,00 |
| 30.01.2025 | 18,00 | 20,15 | 16,71 | 17,46 | 13,75% | 476.667,00 |
| 29.01.2025 | 16,41 | 16,48 | 15,32 | 15,35 | -6,43% | 195.957,00 |
| 28.01.2025 | 16,94 | 16,94 | 15,75 | 16,41 | -3,84% | 151.492,00 |
| 27.01.2025 | 17,00 | 17,69 | 16,87 | 17,06 | -0,06% | 193.806,00 |
| 24.01.2025 | 16,59 | 17,43 | 16,33 | 17,07 | 2,89% | 211.490,00 |
| 23.01.2025 | 16,19 | 17,12 | 15,74 | 16,59 | 4,27% | 191.172,00 |
| 22.01.2025 | 15,86 | 16,07 | 15,46 | 15,91 | -0,69% | 76.979,00 |
| 21.01.2025 | 16,18 | 16,45 | 15,69 | 16,02 | 0,75% | 57.456,00 |
| 17.01.2025 | 16,33 | 16,79 | 15,66 | 15,90 | -1,43% | 98.804,00 |
| 16.01.2025 | 15,86 | 16,16 | 15,62 | 16,13 | 1,70% | 89.576,00 |
| 15.01.2025 | 15,30 | 15,86 | 15,30 | 15,86 | 6,09% | 117.887,00 |
| 14.01.2025 | 14,86 | 14,96 | 14,29 | 14,95 | 1,84% | 146.742,00 |
| 13.01.2025 | 14,83 | 14,91 | 14,34 | 14,68 | -2,46% | 113.980,00 |
| 10.01.2025 | 15,42 | 15,46 | 14,74 | 15,05 | -4,63% | 169.542,00 |
| 08.01.2025 | 16,10 | 16,15 | 15,35 | 15,78 | -2,89% | 208.380,00 |
| 07.01.2025 | 16,63 | 16,76 | 15,76 | 16,25 | -2,34% | 162.431,00 |
| 06.01.2025 | 17,16 | 18,18 | 16,43 | 16,64 | -2,38% | 168.085,00 |
| 03.01.2025 | 17,27 | 17,41 | 16,67 | 17,05 | -0,73% | 79.578,00 |
| 02.01.2025 | 17,71 | 18,31 | 17,15 | 17,17 | -1,21% | 155.767,00 |
| 31.12.2024 | 17,63 | 17,85 | 17,18 | 17,38 | -1,03% | 331.860,00 |
| 30.12.2024 | 17,52 | 17,66 | 16,81 | 17,56 | -1,01% | 128.582,00 |
| 27.12.2024 | 18,49 | 18,78 | 17,20 | 17,74 | -4,57% | 341.481,00 |
| 26.12.2024 | 17,93 | 18,64 | 17,84 | 18,59 | 3,45% | 249.754,00 |
| 24.12.2024 | 18,36 | 18,52 | 17,93 | 17,97 | 1,07% | 94.246,00 |
| 23.12.2024 | 18,06 | 18,12 | 17,62 | 17,78 | -1,93% | 148.796,00 |
| 20.12.2024 | 18,24 | 18,67 | 17,67 | 18,13 | -1,63% | 263.451,00 |
| 19.12.2024 | 19,50 | 19,85 | 18,28 | 18,43 | -5,58% | 132.476,00 |
| 18.12.2024 | 20,64 | 21,40 | 19,05 | 19,52 | -5,06% | 111.024,00 |
| 17.12.2024 | 20,64 | 21,14 | 20,49 | 20,56 | -0,92% | 72.277,00 |
| 16.12.2024 | 21,14 | 21,31 | 20,39 | 20,75 | -1,84% | 118.381,00 |
| 13.12.2024 | 20,50 | 21,27 | 20,22 | 21,14 | 2,82% | 113.937,00 |
| 12.12.2024 | 20,91 | 21,42 | 20,39 | 20,56 | -1,53% | 69.503,00 |
| 11.12.2024 | 22,30 | 22,30 | 20,85 | 20,88 | -4,13% | 77.591,00 |
| 10.12.2024 | 21,46 | 22,47 | 20,98 | 21,78 | 4,31% | 167.312,00 |
| 09.12.2024 | 20,52 | 21,11 | 20,52 | 20,88 | 2,65% | 62.099,00 |
| 06.12.2024 | 20,45 | 21,00 | 20,21 | 20,34 | 0,54% | 64.005,00 |
| 05.12.2024 | 20,76 | 21,42 | 20,21 | 20,23 | -3,16% | 108.085,00 |
| 04.12.2024 | 21,48 | 22,07 | 20,82 | 20,89 | -2,70% | 85.164,00 |
| 03.12.2024 | 21,87 | 22,12 | 21,19 | 21,47 | -2,36% | 75.381,00 |
| 02.12.2024 | 22,32 | 22,38 | 21,49 | 21,99 | -0,90% | 97.169,00 |
| 29.11.2024 | 22,30 | 22,37 | 21,91 | 22,19 | 0,18% | 87.935,00 |
| 27.11.2024 | 21,53 | 22,74 | 20,81 | 22,15 | 2,88% | 120.276,00 |
| 26.11.2024 | 22,35 | 22,35 | 20,74 | 21,53 | -4,73% | 115.217,00 |
| 25.11.2024 | 22,00 | 23,00 | 22,00 | 22,60 | 4,82% | 153.608,00 |
| 22.11.2024 | 21,44 | 21,91 | 20,97 | 21,56 | 7,64% | 145.458,00 |
| 21.11.2024 | 18,61 | 20,07 | 18,41 | 20,03 | 7,63% | 36.846,00 |
| 20.11.2024 | 19,16 | 19,26 | 18,55 | 18,61 | -3,32% | 93.532,00 |
| 19.11.2024 | 19,22 | 20,02 | 18,97 | 19,25 | -2,09% | 181.844,00 |
| 18.11.2024 | 20,10 | 21,13 | 19,60 | 19,66 | -1,70% | 102.374,00 |
| 15.11.2024 | 21,42 | 21,42 | 19,66 | 20,00 | -5,79% | 229.934,00 |
| 14.11.2024 | 20,10 | 22,76 | 20,10 | 21,23 | -10,37% | 138.220,00 |
| 13.11.2024 | 23,96 | 24,36 | 23,68 | 23,69 | -0,06% | 42.790,00 |
| 12.11.2024 | 24,98 | 25,67 | 23,38 | 23,70 | -6,66% | 74.775,00 |
| 11.11.2024 | 25,44 | 25,72 | 25,21 | 25,39 | 1,32% | 86.758,00 |
| 08.11.2024 | 25,29 | 25,49 | 24,56 | 25,06 | -1,57% | 48.622,00 |
| 07.11.2024 | 25,83 | 26,42 | 25,01 | 25,46 | -1,39% | 72.341,00 |
| 06.11.2024 | 25,50 | 26,78 | 24,51 | 25,82 | 10,11% | 187.192,00 |
| 05.11.2024 | 22,53 | 23,49 | 22,34 | 23,45 | 3,39% | 43.492,00 |
| 04.11.2024 | 22,16 | 22,69 | 22,04 | 22,68 | 3,00% | 45.159,00 |
| 01.11.2024 | 22,10 | 22,38 | 21,85 | 22,02 | 0,92% | 32.407,00 |