22,120$
3,12%
Echtzeit-Aktienkurs OneWater Marine
Bid:
Ask:
Aktienkurse zur OneWater Marine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2024 | 21,77 | 22,17 | 21,67 | 22,12 | 3,12% | 11.996,00 |
| 10.10.2024 | 21,18 | 21,74 | 20,91 | 21,45 | -0,05% | 47.667,00 |
| 09.10.2024 | 21,22 | 21,62 | 21,14 | 21,46 | 1,56% | 78.333,00 |
| 08.10.2024 | 21,37 | 21,45 | 20,78 | 21,13 | -1,31% | 77.600,00 |
| 07.10.2024 | 21,10 | 21,43 | 20,64 | 21,41 | 0,61% | 70.225,00 |
| 04.10.2024 | 21,75 | 22,39 | 21,26 | 21,28 | 0,52% | 86.922,00 |
| 03.10.2024 | 22,01 | 22,01 | 20,83 | 21,17 | -4,73% | 83.651,00 |
| 02.10.2024 | 22,71 | 22,81 | 22,04 | 22,22 | -2,33% | 52.825,00 |
| 01.10.2024 | 23,73 | 23,84 | 22,66 | 22,75 | -4,85% | 50.463,00 |
| 30.09.2024 | 24,01 | 24,59 | 23,91 | 23,91 | -0,99% | 50.222,00 |
| 27.09.2024 | 23,94 | 24,70 | 23,79 | 24,15 | 2,16% | 76.078,00 |
| 26.09.2024 | 23,25 | 24,16 | 23,25 | 23,64 | 1,55% | 48.521,00 |
| 25.09.2024 | 23,61 | 23,63 | 23,14 | 23,28 | -2,14% | 49.467,00 |
| 24.09.2024 | 23,14 | 23,80 | 23,02 | 23,79 | 3,26% | 34.117,00 |
| 23.09.2024 | 24,07 | 24,07 | 22,91 | 23,04 | -3,07% | 85.705,00 |
| 20.09.2024 | 23,96 | 24,72 | 23,57 | 23,77 | -1,37% | 292.576,00 |
| 19.09.2024 | 24,45 | 24,45 | 23,60 | 24,10 | 2,73% | 76.081,00 |
| 18.09.2024 | 23,72 | 25,00 | 23,38 | 23,46 | -1,47% | 74.943,00 |
| 17.09.2024 | 22,91 | 24,24 | 22,91 | 23,81 | 5,59% | 85.384,00 |
| 16.09.2024 | 22,39 | 22,66 | 21,99 | 22,55 | 0,94% | 63.770,00 |
| 13.09.2024 | 21,66 | 22,53 | 21,11 | 22,34 | 5,33% | 114.910,00 |
| 12.09.2024 | 21,84 | 21,84 | 20,98 | 21,21 | -1,62% | 69.050,00 |
| 11.09.2024 | 21,70 | 22,03 | 21,33 | 21,56 | 0,37% | 70.458,00 |
| 10.09.2024 | 22,24 | 22,24 | 20,75 | 21,48 | -2,10% | 79.528,00 |
| 09.09.2024 | 21,99 | 22,71 | 21,47 | 21,94 | -0,27% | 57.270,00 |
| 06.09.2024 | 22,23 | 22,35 | 21,27 | 22,00 | -0,99% | 69.896,00 |
| 05.09.2024 | 22,50 | 22,80 | 22,10 | 22,22 | -0,58% | 41.734,00 |
| 04.09.2024 | 23,01 | 23,13 | 22,30 | 22,35 | -3,12% | 42.803,00 |
| 03.09.2024 | 23,48 | 23,67 | 22,87 | 23,07 | -4,00% | 41.420,00 |
| 30.08.2024 | 23,96 | 24,19 | 23,70 | 24,03 | 0,33% | 40.000,00 |
| 29.08.2024 | 23,92 | 24,48 | 23,12 | 23,95 | -0,54% | 55.852,00 |
| 28.08.2024 | 23,69 | 24,64 | 23,44 | 24,08 | 0,04% | 79.418,00 |
| 27.08.2024 | 25,04 | 25,04 | 23,48 | 24,07 | -4,18% | 127.617,00 |
| 26.08.2024 | 24,99 | 25,25 | 24,75 | 25,12 | 1,95% | 54.298,00 |
| 23.08.2024 | 23,33 | 25,08 | 23,30 | 24,64 | 7,50% | 96.476,00 |
| 22.08.2024 | 23,57 | 23,57 | 22,70 | 22,92 | -2,92% | 36.431,00 |
| 21.08.2024 | 23,67 | 23,96 | 23,37 | 23,61 | 0,94% | 59.999,00 |
| 20.08.2024 | 24,84 | 24,84 | 23,38 | 23,39 | -6,33% | 61.466,00 |
| 19.08.2024 | 24,32 | 25,02 | 23,91 | 24,97 | 2,67% | 82.712,00 |
| 16.08.2024 | 24,18 | 24,56 | 23,58 | 24,32 | 0,79% | 118.011,00 |
| 15.08.2024 | 24,43 | 24,43 | 23,50 | 24,13 | 4,96% | 63.473,00 |
| 14.08.2024 | 24,13 | 24,13 | 22,68 | 22,99 | -3,69% | 49.717,00 |
| 13.08.2024 | 22,86 | 23,94 | 22,66 | 23,87 | 5,53% | 70.076,00 |
| 12.08.2024 | 23,38 | 24,48 | 22,33 | 22,62 | 2,26% | 83.486,00 |
| 09.08.2024 | 22,56 | 22,65 | 22,01 | 22,12 | -1,21% | 108.082,00 |
| 08.08.2024 | 22,14 | 22,71 | 21,34 | 22,39 | 3,66% | 81.519,00 |
| 07.08.2024 | 22,28 | 22,46 | 21,55 | 21,60 | -1,32% | 103.379,00 |
| 06.08.2024 | 21,86 | 22,54 | 21,57 | 21,89 | 3,08% | 105.055,00 |
| 05.08.2024 | 20,65 | 21,77 | 20,00 | 21,24 | -4,78% | 117.040,00 |
| 02.08.2024 | 21,01 | 22,36 | 20,59 | 22,30 | -0,36% | 124.071,00 |
| 01.08.2024 | 24,52 | 24,75 | 22,03 | 22,38 | -9,28% | 237.626,00 |
| 31.07.2024 | 25,88 | 25,88 | 23,65 | 24,67 | -3,86% | 183.485,00 |
| 30.07.2024 | 25,00 | 27,05 | 24,70 | 25,66 | -15,76% | 377.924,00 |
| 29.07.2024 | 30,74 | 30,74 | 29,78 | 30,46 | 0,20% | 154.663,00 |
| 26.07.2024 | 30,67 | 31,00 | 29,76 | 30,40 | 1,37% | 78.692,00 |
| 25.07.2024 | 27,16 | 30,39 | 27,16 | 29,99 | 11,65% | 161.737,00 |
| 24.07.2024 | 27,85 | 28,94 | 26,84 | 26,86 | -4,31% | 88.329,00 |
| 23.07.2024 | 27,51 | 28,28 | 27,16 | 28,07 | 0,65% | 70.541,00 |
| 22.07.2024 | 28,01 | 28,02 | 27,09 | 27,89 | 0,47% | 64.824,00 |
| 19.07.2024 | 28,86 | 28,86 | 27,74 | 27,76 | -3,07% | 54.301,00 |
| 18.07.2024 | 30,17 | 30,79 | 28,29 | 28,64 | -5,85% | 165.607,00 |
| 17.07.2024 | 28,79 | 30,85 | 28,79 | 30,42 | 3,75% | 101.768,00 |
| 16.07.2024 | 27,60 | 29,50 | 27,52 | 29,32 | 8,19% | 299.986,00 |
| 15.07.2024 | 27,45 | 27,97 | 27,05 | 27,10 | 0,18% | 73.128,00 |
| 12.07.2024 | 27,88 | 28,33 | 27,03 | 27,05 | -1,31% | 73.266,00 |
| 11.07.2024 | 26,14 | 27,74 | 26,12 | 27,41 | 8,94% | 82.173,00 |
| 10.07.2024 | 23,55 | 25,31 | 23,55 | 25,16 | 7,16% | 80.594,00 |
| 09.07.2024 | 25,55 | 25,55 | 23,45 | 23,48 | -8,46% | 98.108,00 |
| 08.07.2024 | 26,07 | 26,48 | 25,55 | 25,65 | -0,47% | 127.384,00 |
| 05.07.2024 | 26,00 | 26,12 | 25,50 | 25,77 | -1,68% | 62.173,00 |
| 03.07.2024 | 26,89 | 26,89 | 26,16 | 26,21 | -1,91% | 29.607,00 |
| 02.07.2024 | 26,47 | 27,00 | 26,47 | 26,72 | 1,52% | 85.240,00 |
| 01.07.2024 | 27,47 | 27,50 | 26,16 | 26,32 | -4,53% | 58.687,00 |
| 28.06.2024 | 27,61 | 27,89 | 27,27 | 27,57 | 1,47% | 187.373,00 |
| 27.06.2024 | 28,00 | 28,00 | 26,70 | 27,17 | -3,07% | 81.862,00 |
| 26.06.2024 | 27,43 | 28,18 | 27,43 | 28,03 | 1,37% | 63.794,00 |
| 25.06.2024 | 27,90 | 27,90 | 27,27 | 27,65 | -1,07% | 65.027,00 |
| 24.06.2024 | 27,17 | 27,95 | 27,10 | 27,95 | 2,38% | 42.323,00 |
| 21.06.2024 | 27,14 | 27,83 | 27,14 | 27,30 | -0,04% | 95.574,00 |
| 20.06.2024 | 26,68 | 27,46 | 26,29 | 27,31 | 1,49% | 41.348,00 |
| 18.06.2024 | 26,73 | 27,10 | 26,51 | 26,91 | 1,05% | 55.346,00 |
| 17.06.2024 | 26,42 | 26,88 | 25,89 | 26,63 | 0,64% | 49.208,00 |
| 14.06.2024 | 26,60 | 26,65 | 26,00 | 26,46 | -2,58% | 51.778,00 |
| 13.06.2024 | 28,42 | 28,65 | 27,16 | 27,16 | -4,90% | 26.915,00 |
| 12.06.2024 | 28,92 | 29,84 | 28,25 | 28,56 | 2,48% | 47.630,00 |
| 11.06.2024 | 29,06 | 29,06 | 27,77 | 27,87 | -5,04% | 80.041,00 |
| 10.06.2024 | 29,12 | 29,41 | 28,84 | 29,35 | 0,20% | 66.743,00 |
| 07.06.2024 | 29,57 | 30,30 | 29,05 | 29,29 | -2,01% | 107.307,00 |
| 06.06.2024 | 31,24 | 31,27 | 29,70 | 29,89 | -4,14% | 93.001,00 |
| 05.06.2024 | 29,91 | 31,36 | 29,25 | 31,18 | 5,20% | 121.221,00 |
| 04.06.2024 | 30,00 | 30,44 | 29,24 | 29,64 | -2,11% | 134.561,00 |
| 03.06.2024 | 24,50 | 30,28 | 24,44 | 30,28 | 17,18% | 413.217,00 |
| 31.05.2024 | 25,65 | 26,23 | 25,04 | 25,84 | 2,01% | 46.708,00 |
| 30.05.2024 | 24,58 | 25,62 | 24,58 | 25,33 | 3,18% | 66.908,00 |
| 29.05.2024 | 25,28 | 25,46 | 24,50 | 24,55 | -4,62% | 37.609,00 |
| 28.05.2024 | 25,99 | 26,35 | 25,66 | 25,74 | 0,19% | 58.039,00 |
| 24.05.2024 | 24,94 | 25,80 | 24,82 | 25,69 | 4,39% | 53.922,00 |
| 23.05.2024 | 24,45 | 24,63 | 23,96 | 24,61 | 0,65% | 107.062,00 |
| 22.05.2024 | 24,79 | 25,38 | 24,23 | 24,45 | -2,78% | 52.616,00 |
| 21.05.2024 | 24,74 | 25,30 | 24,55 | 25,15 | -1,87% | 50.532,00 |