27,490€
-0,65%
Echtzeit-Aktienkurs Malibu Boats
Bid:
Ask:
Aktienkurse zur Malibu Boats Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 27,65 | 27,73 | 26,42 | 27,48 | -0,69% | - |
| 04.06.2025 | 27,00 | 27,85 | 26,91 | 27,67 | 2,33% | - |
| 03.06.2025 | 25,71 | 27,13 | 25,30 | 27,04 | 5,21% | - |
| 02.06.2025 | 26,44 | 26,47 | 25,38 | 25,70 | -3,27% | - |
| 30.05.2025 | 26,49 | 26,72 | 26,23 | 26,57 | 0,26% | - |
| 29.05.2025 | 26,67 | 27,18 | 26,32 | 26,50 | -0,60% | - |
| 28.05.2025 | 27,15 | 27,47 | 26,66 | 26,66 | -1,84% | - |
| 27.05.2025 | 26,20 | 27,28 | 26,19 | 27,16 | 3,59% | - |
| 26.05.2025 | 26,03 | 26,30 | 25,91 | 26,22 | 0,61% | - |
| 23.05.2025 | 26,63 | 26,63 | 25,69 | 26,06 | -2,36% | - |
| 22.05.2025 | 26,52 | 26,94 | 26,20 | 26,69 | 0,49% | - |
| 21.05.2025 | 28,28 | 28,28 | 26,42 | 26,56 | -5,92% | - |
| 20.05.2025 | 28,35 | 28,72 | 28,01 | 28,23 | -0,60% | - |
| 19.05.2025 | 28,86 | 28,86 | 27,82 | 28,40 | -1,66% | - |
| 16.05.2025 | 28,84 | 29,32 | 28,60 | 28,88 | 0,07% | - |
| 15.05.2025 | 28,56 | 29,08 | 28,01 | 28,86 | 0,73% | - |
| 14.05.2025 | 29,06 | 29,27 | 28,38 | 28,65 | -1,44% | - |
| 13.05.2025 | 29,44 | 29,83 | 28,97 | 29,07 | -1,36% | - |
| 12.05.2025 | 26,44 | 29,79 | 26,21 | 29,47 | 12,87% | - |
| 09.05.2025 | 27,42 | 27,66 | 26,06 | 26,11 | -4,78% | - |
| 08.05.2025 | 26,48 | 27,73 | 24,85 | 27,42 | 4,42% | - |
| 07.05.2025 | 25,79 | 26,58 | 25,45 | 26,26 | 2,50% | - |
| 06.05.2025 | 26,20 | 26,25 | 25,31 | 25,62 | -2,47% | - |
| 05.05.2025 | 26,22 | 26,72 | 25,82 | 26,27 | -0,79% | - |
| 02.05.2025 | 25,67 | 26,54 | 25,21 | 26,48 | 4,87% | - |
| 30.04.2025 | 25,17 | 25,56 | 24,23 | 25,25 | -0,75% | - |
| 29.04.2025 | 25,11 | 25,52 | 24,76 | 25,44 | 1,23% | - |
| 28.04.2025 | 25,29 | 25,80 | 24,74 | 25,13 | -1,02% | - |
| 25.04.2025 | 25,17 | 25,40 | 24,62 | 25,39 | 0,71% | - |
| 24.04.2025 | 24,88 | 25,41 | 24,52 | 25,21 | 0,12% | - |
| 23.04.2025 | 24,79 | 25,24 | 24,48 | 25,18 | 3,03% | - |
| 22.04.2025 | 23,76 | 24,52 | 23,43 | 24,44 | 2,91% | - |
| 17.04.2025 | 23,12 | 23,88 | 22,60 | 23,75 | 3,58% | - |
| 16.04.2025 | 23,37 | 23,62 | 22,58 | 22,93 | -2,88% | - |
| 15.04.2025 | 23,77 | 24,28 | 22,84 | 23,61 | -0,96% | - |
| 14.04.2025 | 24,07 | 24,53 | 22,27 | 23,84 | -0,79% | - |
| 11.04.2025 | 23,73 | 24,10 | 22,75 | 24,03 | 1,69% | - |
| 10.04.2025 | 25,76 | 25,91 | 23,10 | 23,63 | -8,41% | 350,00 |
| 09.04.2025 | 22,27 | 26,05 | 22,12 | 25,80 | 12,42% | - |
| 08.04.2025 | 24,43 | 25,26 | 22,74 | 22,95 | -5,28% | - |
| 07.04.2025 | 26,02 | 26,70 | 24,03 | 24,23 | -6,70% | - |
| 04.04.2025 | 25,99 | 26,08 | 23,61 | 25,97 | -0,35% | - |
| 03.04.2025 | 29,12 | 29,12 | 25,78 | 26,06 | -10,72% | - |
| 02.04.2025 | 28,33 | 29,21 | 27,87 | 29,19 | 2,96% | - |
| 01.04.2025 | 28,38 | 29,01 | 28,09 | 28,35 | -0,11% | - |
| 31.03.2025 | 27,29 | 28,46 | 26,78 | 28,38 | 3,92% | - |
| 28.03.2025 | 28,54 | 28,56 | 26,91 | 27,31 | -4,21% | - |
| 27.03.2025 | 27,83 | 28,60 | 27,58 | 28,51 | 2,37% | - |
| 26.03.2025 | 27,37 | 27,97 | 27,20 | 27,85 | 2,05% | - |
| 25.03.2025 | 28,14 | 28,33 | 27,26 | 27,29 | -3,12% | - |
| 24.03.2025 | 27,17 | 28,64 | 27,17 | 28,17 | 3,15% | - |
| 21.03.2025 | 27,49 | 27,71 | 26,87 | 27,31 | -0,62% | - |
| 20.03.2025 | 28,27 | 28,41 | 26,95 | 27,48 | -2,79% | 4,00 |
| 19.03.2025 | 27,91 | 28,48 | 27,67 | 28,27 | 1,29% | - |
| 18.03.2025 | 28,65 | 28,83 | 27,88 | 27,91 | -2,62% | - |
| 17.03.2025 | 28,69 | 30,14 | 28,10 | 28,66 | -0,45% | - |
| 14.03.2025 | 28,31 | 28,98 | 28,24 | 28,79 | 1,70% | - |
| 13.03.2025 | 28,35 | 28,60 | 27,52 | 28,31 | -0,39% | - |
| 12.03.2025 | 28,87 | 29,13 | 27,72 | 28,42 | -0,87% | - |
| 11.03.2025 | 29,89 | 29,89 | 27,94 | 28,67 | -4,08% | - |
| 10.03.2025 | 30,17 | 30,20 | 29,64 | 29,89 | -1,19% | - |
| 07.03.2025 | 30,09 | 30,44 | 29,37 | 30,25 | 0,87% | - |
| 06.03.2025 | 28,26 | 30,09 | 28,16 | 29,99 | 4,90% | - |
| 05.03.2025 | 28,68 | 29,02 | 27,55 | 28,59 | -0,52% | - |
| 04.03.2025 | 30,97 | 31,04 | 28,74 | 28,74 | -7,29% | - |
| 03.03.2025 | 32,19 | 32,42 | 30,87 | 31,00 | -3,52% | - |
| 28.02.2025 | 32,29 | 32,59 | 31,73 | 32,13 | -0,37% | - |
| 27.02.2025 | 32,78 | 33,01 | 32,17 | 32,25 | -1,56% | - |
| 26.02.2025 | 33,24 | 33,74 | 32,67 | 32,76 | -1,65% | - |
| 25.02.2025 | 32,86 | 33,52 | 32,71 | 33,31 | 1,34% | - |
| 24.02.2025 | 33,04 | 33,31 | 32,83 | 32,87 | -0,33% | - |
| 21.02.2025 | 33,64 | 34,00 | 32,75 | 32,98 | -1,93% | 310,00 |
| 20.02.2025 | 34,65 | 35,03 | 33,58 | 33,63 | -3,03% | - |
| 19.02.2025 | 35,26 | 35,43 | 34,43 | 34,68 | -2,01% | - |
| 18.02.2025 | 35,75 | 35,93 | 35,02 | 35,39 | -1,01% | - |
| 17.02.2025 | 35,62 | 35,77 | 35,62 | 35,75 | 0,42% | - |
| 14.02.2025 | 34,63 | 35,94 | 34,22 | 35,60 | 2,71% | - |
| 13.02.2025 | 36,08 | 36,08 | 34,46 | 34,66 | -1,17% | - |
| 12.02.2025 | 36,16 | 36,16 | 34,25 | 35,07 | -2,96% | - |
| 11.02.2025 | 35,59 | 36,48 | 35,07 | 36,14 | 1,35% | - |
| 10.02.2025 | 36,94 | 37,60 | 35,63 | 35,66 | -3,57% | - |
| 07.02.2025 | 37,81 | 37,94 | 36,52 | 36,98 | -2,20% | - |
| 06.02.2025 | 36,96 | 38,06 | 36,96 | 37,81 | 2,55% | - |
| 05.02.2025 | 35,93 | 36,92 | 35,53 | 36,87 | 2,53% | - |
| 04.02.2025 | 34,62 | 36,02 | 34,47 | 35,96 | 3,10% | 20,00 |
| 03.02.2025 | 36,53 | 37,39 | 34,52 | 34,88 | -5,70% | - |
| 31.01.2025 | 37,44 | 38,14 | 35,87 | 36,99 | -0,94% | - |
| 30.01.2025 | 37,12 | 40,96 | 36,73 | 37,34 | 0,97% | - |
| 29.01.2025 | 36,78 | 37,42 | 36,53 | 36,98 | 0,60% | - |
| 28.01.2025 | 37,69 | 38,07 | 36,66 | 36,76 | -2,44% | - |
| 27.01.2025 | 36,33 | 37,78 | 36,00 | 37,68 | 3,69% | - |
| 24.01.2025 | 36,73 | 36,73 | 35,95 | 36,34 | -0,90% | 100,00 |
| 23.01.2025 | 35,08 | 36,67 | 34,57 | 36,67 | 4,53% | - |
| 22.01.2025 | 35,39 | 36,25 | 34,54 | 35,08 | -1,02% | - |
| 21.01.2025 | 34,21 | 35,53 | 34,20 | 35,44 | 3,60% | - |
| 20.01.2025 | 34,47 | 34,49 | 34,17 | 34,21 | -0,87% | - |
| 17.01.2025 | 34,55 | 35,32 | 34,09 | 34,51 | -0,12% | - |
| 16.01.2025 | 34,22 | 34,63 | 33,68 | 34,55 | 1,02% | - |
| 15.01.2025 | 33,34 | 34,48 | 33,07 | 34,20 | 2,55% | - |
| 14.01.2025 | 33,28 | 33,71 | 32,76 | 33,35 | 0,03% | - |