12,640$
0,56%
Echtzeit-Aktienkurs OneWater Marine
Bid:
Ask:
Aktienkurse zur OneWater Marine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 12,80 | 13,07 | 12,55 | 12,64 | 0,56% | 6.226,00 |
| 08.05.2025 | 12,18 | 12,73 | 12,11 | 12,57 | 3,88% | 163.222,00 |
| 07.05.2025 | 12,46 | 12,72 | 11,89 | 12,10 | -2,42% | 216.311,00 |
| 06.05.2025 | 11,94 | 12,61 | 11,81 | 12,40 | 2,82% | 364.515,00 |
| 05.05.2025 | 12,45 | 12,53 | 11,58 | 12,06 | -3,83% | 255.557,00 |
| 02.05.2025 | 13,75 | 13,75 | 12,04 | 12,54 | -8,67% | 438.549,00 |
| 01.05.2025 | 11,90 | 14,14 | 11,90 | 13,73 | -8,47% | 264.294,00 |
| 30.04.2025 | 14,50 | 15,02 | 14,27 | 15,00 | 1,69% | 459.942,00 |
| 29.04.2025 | 14,73 | 14,81 | 14,45 | 14,75 | 0,68% | 33.680,00 |
| 28.04.2025 | 14,91 | 15,16 | 14,44 | 14,65 | -1,88% | 78.625,00 |
| 25.04.2025 | 13,93 | 14,96 | 13,93 | 14,93 | 3,68% | 75.305,00 |
| 24.04.2025 | 13,89 | 14,42 | 13,56 | 14,40 | 3,49% | 108.883,00 |
| 23.04.2025 | 14,52 | 15,20 | 13,89 | 13,92 | -0,18% | 91.946,00 |
| 22.04.2025 | 13,59 | 14,05 | 13,39 | 13,94 | 5,13% | 90.185,00 |
| 21.04.2025 | 13,17 | 13,31 | 12,79 | 13,26 | -1,70% | 104.320,00 |
| 17.04.2025 | 12,70 | 13,53 | 12,64 | 13,49 | 5,06% | 94.614,00 |
| 16.04.2025 | 12,74 | 13,03 | 12,51 | 12,84 | 0,71% | 87.102,00 |
| 15.04.2025 | 12,68 | 13,04 | 12,28 | 12,75 | -0,31% | 109.753,00 |
| 14.04.2025 | 13,15 | 13,15 | 12,45 | 12,79 | 1,91% | 111.288,00 |
| 11.04.2025 | 13,20 | 13,39 | 12,03 | 12,55 | -4,92% | 123.657,00 |
| 10.04.2025 | 13,70 | 13,71 | 12,74 | 13,20 | -8,40% | 148.204,00 |
| 09.04.2025 | 12,53 | 14,94 | 12,02 | 14,41 | 11,84% | 166.941,00 |
| 08.04.2025 | 14,64 | 14,66 | 12,50 | 12,89 | -6,97% | 204.893,00 |
| 07.04.2025 | 12,70 | 14,82 | 12,66 | 13,85 | 0,44% | 200.182,00 |
| 04.04.2025 | 13,70 | 14,00 | 12,77 | 13,79 | -9,57% | 511.636,00 |
| 03.04.2025 | 15,52 | 15,52 | 14,45 | 15,25 | -10,45% | 287.109,00 |
| 02.04.2025 | 15,89 | 17,10 | 15,88 | 17,03 | 5,25% | 88.666,00 |
| 01.04.2025 | 16,17 | 16,47 | 15,80 | 16,18 | 0,12% | 133.533,00 |
| 31.03.2025 | 16,12 | 16,33 | 15,39 | 16,16 | -2,53% | 103.644,00 |
| 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 |