13,550$
10,43%
Echtzeit-Aktienkurs OneWater Marine
Bid:
Ask:
Aktienkurse zur OneWater Marine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 12,30 | 13,55 | 12,03 | 13,55 | 10,43% | 197.761,00 |
| 15.07.2026 | 12,32 | 12,57 | 12,18 | 12,27 | 0,25% | 105.739,00 |
| 14.07.2026 | 11,66 | 12,27 | 11,60 | 12,24 | 5,15% | 90.494,00 |
| 13.07.2026 | 11,14 | 11,72 | 10,81 | 11,64 | 4,68% | 142.151,00 |
| 10.07.2026 | 10,94 | 11,25 | 10,94 | 11,12 | 1,55% | 101.978,00 |
| 09.07.2026 | 10,69 | 11,34 | 10,69 | 10,95 | 2,05% | 81.662,00 |
| 08.07.2026 | 10,70 | 10,88 | 10,45 | 10,73 | -1,11% | 64.513,00 |
| 07.07.2026 | 10,56 | 10,85 | 10,41 | 10,85 | 3,43% | 68.837,00 |
| 06.07.2026 | 10,75 | 11,15 | 10,33 | 10,49 | -3,14% | 93.076,00 |
| 02.07.2026 | 11,14 | 11,53 | 10,66 | 10,83 | -2,39% | 76.869,00 |
| 01.07.2026 | 11,30 | 11,60 | 10,88 | 11,10 | -1,55% | 71.953,00 |
| 30.06.2026 | 11,50 | 11,92 | 10,88 | 11,27 | -1,66% | 82.531,00 |
| 29.06.2026 | 11,85 | 11,85 | 11,27 | 11,46 | -3,05% | 74.363,00 |
| 26.06.2026 | 11,45 | 11,99 | 11,34 | 11,82 | 2,47% | 270.035,00 |
| 25.06.2026 | 11,43 | 11,81 | 11,29 | 11,54 | 1,76% | 114.086,00 |
| 24.06.2026 | 11,02 | 11,79 | 11,02 | 11,34 | 2,72% | 90.021,00 |
| 23.06.2026 | 11,18 | 11,67 | 11,02 | 11,04 | -3,20% | 58.230,00 |
| 22.06.2026 | 11,33 | 11,75 | 11,23 | 11,40 | 0,62% | 115.571,00 |
| 18.06.2026 | 10,96 | 11,50 | 10,91 | 11,33 | 5,79% | 279.493,00 |
| 17.06.2026 | 11,39 | 11,55 | 10,66 | 10,71 | -5,97% | 67.364,00 |
| 16.06.2026 | 11,64 | 12,10 | 11,11 | 11,39 | -1,89% | 146.512,00 |
| 15.06.2026 | 11,27 | 11,86 | 11,26 | 11,61 | 4,59% | 130.646,00 |
| 12.06.2026 | 11,08 | 11,47 | 10,91 | 11,10 | 0,18% | 66.084,00 |
| 11.06.2026 | 10,70 | 11,24 | 10,70 | 11,08 | 5,73% | 139.955,00 |
| 10.06.2026 | 10,46 | 11,08 | 10,46 | 10,48 | -0,90% | 55.182,00 |
| 09.06.2026 | 10,53 | 11,00 | 10,41 | 10,58 | 1,49% | 114.878,00 |
| 08.06.2026 | 10,38 | 10,71 | 10,02 | 10,42 | 2,36% | 77.402,00 |
| 05.06.2026 | 10,80 | 11,17 | 10,15 | 10,18 | -5,83% | 91.792,00 |
| 04.06.2026 | 11,06 | 11,30 | 10,72 | 10,81 | -1,01% | 57.492,00 |
| 03.06.2026 | 11,22 | 11,22 | 10,76 | 10,92 | -3,96% | 76.242,00 |
| 02.06.2026 | 10,91 | 11,53 | 10,91 | 11,37 | 2,71% | 69.511,00 |
| 01.06.2026 | 10,91 | 11,24 | 10,84 | 11,07 | 0,54% | 75.436,00 |
| 29.05.2026 | 11,31 | 11,51 | 10,98 | 11,01 | -2,91% | 77.882,00 |
| 28.05.2026 | 11,08 | 11,43 | 10,83 | 11,34 | 1,70% | 50.615,00 |
| 27.05.2026 | 10,86 | 11,41 | 10,74 | 11,15 | 4,21% | 71.865,00 |
| 26.05.2026 | 10,88 | 11,51 | 10,52 | 10,70 | -0,93% | 118.091,00 |
| 22.05.2026 | 10,67 | 11,02 | 10,52 | 10,80 | 1,79% | 73.338,00 |
| 21.05.2026 | 10,06 | 10,81 | 9,74 | 10,61 | 4,02% | 113.404,00 |
| 20.05.2026 | 10,13 | 10,27 | 9,84 | 10,20 | 0,29% | 74.704,00 |
| 19.05.2026 | 10,30 | 10,30 | 9,92 | 10,17 | -1,64% | 87.187,00 |
| 18.05.2026 | 10,58 | 10,90 | 10,33 | 10,34 | -2,18% | 85.211,00 |
| 15.05.2026 | 10,90 | 11,01 | 10,51 | 10,57 | -5,54% | 70.602,00 |
| 14.05.2026 | 11,05 | 11,49 | 11,04 | 11,19 | 2,14% | 98.200,00 |
| 13.05.2026 | 11,07 | 11,35 | 10,70 | 10,96 | -2,53% | 76.124,00 |
| 12.05.2026 | 11,56 | 11,56 | 11,09 | 11,24 | -2,94% | 101.150,00 |
| 11.05.2026 | 12,09 | 12,10 | 11,50 | 11,58 | -3,98% | 112.540,00 |
| 08.05.2026 | 11,88 | 12,50 | 11,52 | 12,06 | 1,09% | 179.780,00 |
| 07.05.2026 | 11,88 | 12,40 | 11,83 | 11,93 | 5,90% | 340.860,00 |
| 06.05.2026 | 11,11 | 11,47 | 11,06 | 11,27 | 3,82% | 102.005,00 |
| 05.05.2026 | 10,27 | 11,19 | 10,15 | 10,85 | 5,96% | 196.944,00 |
| 04.05.2026 | 9,72 | 10,71 | 9,64 | 10,24 | 4,49% | 154.113,00 |
| 01.05.2026 | 9,53 | 10,24 | 9,41 | 9,80 | 5,09% | 269.431,00 |
| 30.04.2026 | 9,44 | 9,90 | 8,99 | 9,33 | -7,76% | 184.536,00 |
| 29.04.2026 | 10,19 | 10,49 | 9,85 | 10,11 | -1,84% | 139.706,00 |
| 28.04.2026 | 10,63 | 10,82 | 9,92 | 10,30 | -3,10% | 167.155,00 |
| 27.04.2026 | 11,12 | 11,18 | 10,56 | 10,63 | -5,93% | 62.368,00 |
| 24.04.2026 | 10,96 | 11,41 | 10,88 | 11,30 | 2,82% | 86.989,00 |
| 23.04.2026 | 10,66 | 11,14 | 10,02 | 10,99 | 2,71% | 162.376,00 |
| 22.04.2026 | 11,23 | 11,43 | 10,59 | 10,70 | -2,55% | 115.088,00 |
| 21.04.2026 | 11,10 | 11,70 | 10,98 | 10,98 | -1,52% | 74.896,00 |
| 20.04.2026 | 11,09 | 11,32 | 10,94 | 11,15 | 0,00% | 100.041,00 |
| 17.04.2026 | 9,95 | 11,47 | 9,74 | 11,15 | 15,54% | 301.876,00 |
| 16.04.2026 | 9,67 | 10,18 | 9,62 | 9,65 | -0,31% | 88.386,00 |
| 15.04.2026 | 10,15 | 10,21 | 9,58 | 9,68 | -5,93% | 84.519,00 |
| 14.04.2026 | 9,98 | 10,29 | 9,83 | 10,29 | 3,63% | 86.814,00 |
| 13.04.2026 | 9,95 | 10,23 | 9,61 | 9,93 | -1,29% | 75.108,00 |
| 10.04.2026 | 10,25 | 10,25 | 9,87 | 10,06 | -1,08% | 89.692,00 |
| 09.04.2026 | 9,98 | 10,41 | 9,49 | 10,17 | 0,99% | 132.570,00 |
| 08.04.2026 | 10,24 | 10,59 | 9,96 | 10,07 | 3,28% | 116.525,00 |
| 07.04.2026 | 9,86 | 10,14 | 9,43 | 9,75 | -1,71% | 92.721,00 |
| 06.04.2026 | 9,75 | 10,12 | 9,75 | 9,92 | 0,61% | 190.163,00 |
| 02.04.2026 | 9,43 | 9,96 | 9,29 | 9,86 | 1,34% | 91.925,00 |
| 01.04.2026 | 9,54 | 9,79 | 9,43 | 9,73 | 3,07% | 82.742,00 |
| 31.03.2026 | 9,16 | 9,50 | 8,89 | 9,44 | 5,65% | 142.443,00 |
| 30.03.2026 | 8,95 | 9,34 | 8,76 | 8,94 | 1,19% | 153.703,00 |
| 27.03.2026 | 9,12 | 9,15 | 8,74 | 8,83 | -4,44% | 100.866,00 |
| 26.03.2026 | 9,23 | 9,57 | 9,19 | 9,24 | -1,18% | 70.810,00 |
| 25.03.2026 | 9,32 | 9,68 | 9,06 | 9,35 | 1,12% | 84.665,00 |
| 24.03.2026 | 8,96 | 9,46 | 8,95 | 9,25 | 2,17% | 116.287,00 |
| 23.03.2026 | 8,95 | 9,83 | 8,80 | 9,05 | 4,62% | 255.818,00 |
| 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 |