40,080€
0,33%
Echtzeit-Aktienkurs Malibu Boats
Bid:
Ask:
Aktienkurse zur Malibu Boats Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 38,92 | 40,34 | 38,52 | 40,08 | 0,33% | - |
| 04.11.2024 | 40,39 | 40,84 | 38,88 | 39,95 | -1,26% | - |
| 01.11.2024 | 41,26 | 41,48 | 40,08 | 40,46 | -2,15% | - |
| 31.10.2024 | 38,87 | 43,73 | 38,38 | 41,35 | 6,27% | - |
| 30.10.2024 | 39,15 | 39,86 | 38,29 | 38,91 | -0,61% | - |
| 29.10.2024 | 38,81 | 39,22 | 38,08 | 39,15 | 0,98% | - |
| 28.10.2024 | 37,54 | 38,83 | 37,36 | 38,77 | 3,47% | 300,00 |
| 25.10.2024 | 36,66 | 37,87 | 36,58 | 37,47 | 2,38% | - |
| 24.10.2024 | 35,84 | 36,74 | 35,65 | 36,60 | 2,06% | - |
| 23.10.2024 | 37,60 | 37,60 | 35,71 | 35,86 | -4,78% | - |
| 22.10.2024 | 38,71 | 38,97 | 37,55 | 37,66 | -2,71% | - |
| 21.10.2024 | 39,74 | 40,27 | 38,64 | 38,71 | -2,84% | 65,00 |
| 18.10.2024 | 40,11 | 40,26 | 38,97 | 39,84 | -0,67% | - |
| 17.10.2024 | 39,28 | 40,15 | 37,99 | 40,11 | 2,06% | - |
| 16.10.2024 | 38,75 | 40,72 | 38,57 | 39,30 | 1,42% | - |
| 15.10.2024 | 37,84 | 39,23 | 37,28 | 38,75 | 2,19% | 150,00 |
| 14.10.2024 | 37,30 | 37,92 | 36,81 | 37,92 | 1,66% | 8,00 |
| 11.10.2024 | 36,58 | 37,61 | 35,76 | 37,30 | 1,88% | - |
| 10.10.2024 | 36,93 | 36,93 | 35,74 | 36,61 | -0,76% | - |
| 09.10.2024 | 35,53 | 37,05 | 35,43 | 36,89 | 3,83% | - |
| 08.10.2024 | 36,02 | 36,79 | 35,34 | 35,53 | -1,25% | - |
| 07.10.2024 | 36,16 | 36,19 | 35,39 | 35,98 | -0,61% | - |
| 04.10.2024 | 36,24 | 37,19 | 35,75 | 36,20 | -0,11% | - |
| 03.10.2024 | 36,22 | 36,75 | 35,45 | 36,24 | -0,06% | - |
| 02.10.2024 | 35,17 | 36,89 | 34,78 | 36,26 | 3,04% | - |
| 01.10.2024 | 34,86 | 35,55 | 34,23 | 35,19 | 0,95% | 40,00 |
| 30.09.2024 | 35,05 | 35,17 | 34,38 | 34,86 | -0,83% | - |
| 27.09.2024 | 34,30 | 35,94 | 34,23 | 35,15 | 2,78% | - |
| 26.09.2024 | 33,79 | 35,04 | 33,75 | 34,20 | 0,86% | - |
| 25.09.2024 | 34,72 | 34,72 | 33,78 | 33,91 | -2,16% | - |
| 24.09.2024 | 34,34 | 35,10 | 34,22 | 34,66 | 0,52% | - |
| 23.09.2024 | 35,41 | 35,66 | 34,08 | 34,48 | -2,79% | - |
| 20.09.2024 | 35,73 | 36,04 | 35,24 | 35,47 | -0,81% | - |
| 19.09.2024 | 35,29 | 36,10 | 35,17 | 35,76 | 0,93% | - |
| 18.09.2024 | 35,37 | 36,56 | 34,85 | 35,43 | 0,28% | 100,00 |
| 17.09.2024 | 34,68 | 35,69 | 34,55 | 35,33 | 1,93% | - |
| 16.09.2024 | 34,65 | 34,88 | 33,73 | 34,66 | -0,23% | - |
| 13.09.2024 | 33,45 | 35,23 | 33,34 | 34,74 | 3,89% | - |
| 12.09.2024 | 32,13 | 33,98 | 32,13 | 33,44 | -0,06% | - |
| 11.09.2024 | 32,11 | 33,50 | 31,61 | 33,46 | 4,66% | - |
| 10.09.2024 | 32,41 | 32,41 | 31,23 | 31,97 | -1,21% | - |
| 09.09.2024 | 32,64 | 33,43 | 32,27 | 32,36 | -0,74% | - |
| 06.09.2024 | 32,19 | 32,68 | 31,86 | 32,60 | 1,21% | - |
| 05.09.2024 | 32,90 | 33,80 | 32,04 | 32,21 | -2,07% | - |
| 04.09.2024 | 32,66 | 33,18 | 32,34 | 32,89 | 0,43% | - |
| 03.09.2024 | 32,92 | 32,92 | 32,20 | 32,75 | -0,52% | - |
| 02.09.2024 | 32,92 | 32,92 | 32,72 | 32,92 | 0,12% | - |
| 30.08.2024 | 31,38 | 32,97 | 31,28 | 32,88 | 4,91% | - |
| 29.08.2024 | 31,36 | 32,14 | 28,08 | 31,34 | -0,06% | 240,00 |
| 28.08.2024 | 31,54 | 32,02 | 30,85 | 31,36 | -0,60% | - |
| 27.08.2024 | 32,72 | 32,72 | 31,42 | 31,55 | -3,49% | - |
| 26.08.2024 | 32,56 | 33,22 | 32,34 | 32,69 | 0,43% | - |
| 23.08.2024 | 30,90 | 32,63 | 30,82 | 32,55 | 5,51% | - |
| 22.08.2024 | 31,24 | 31,69 | 30,61 | 30,85 | -1,15% | - |
| 21.08.2024 | 30,61 | 31,34 | 30,57 | 31,21 | 1,89% | - |
| 20.08.2024 | 30,69 | 31,07 | 30,22 | 30,63 | -0,20% | - |
| 19.08.2024 | 31,08 | 31,27 | 30,52 | 30,69 | -1,32% | - |
| 16.08.2024 | 31,79 | 31,97 | 31,07 | 31,10 | -1,52% | - |
| 15.08.2024 | 30,55 | 32,27 | 30,43 | 31,58 | 3,61% | - |
| 14.08.2024 | 32,09 | 32,71 | 30,42 | 30,48 | -4,84% | - |
| 13.08.2024 | 31,24 | 32,25 | 31,11 | 32,03 | 2,33% | - |
| 12.08.2024 | 32,23 | 32,23 | 31,15 | 31,30 | -2,52% | - |
| 09.08.2024 | 32,23 | 32,37 | 31,78 | 32,11 | -0,19% | - |
| 08.08.2024 | 31,10 | 32,41 | 30,85 | 32,17 | 3,31% | - |
| 07.08.2024 | 31,66 | 32,85 | 30,91 | 31,14 | -1,64% | - |
| 06.08.2024 | 32,01 | 33,55 | 31,58 | 31,66 | -0,72% | - |
| 05.08.2024 | 32,51 | 32,51 | 28,90 | 31,89 | -1,70% | - |
| 02.08.2024 | 33,18 | 33,18 | 31,17 | 32,44 | -2,23% | - |
| 01.08.2024 | 35,23 | 35,76 | 32,66 | 33,18 | -5,55% | - |
| 31.07.2024 | 35,57 | 36,46 | 34,98 | 35,13 | -1,60% | 100,00 |
| 30.07.2024 | 35,65 | 36,01 | 32,31 | 35,70 | 0,17% | - |
| 29.07.2024 | 36,08 | 36,65 | 35,05 | 35,64 | -1,11% | - |
| 26.07.2024 | 34,36 | 36,07 | 34,34 | 36,04 | 5,13% | - |
| 25.07.2024 | 30,43 | 34,77 | 30,32 | 34,28 | 12,65% | - |
| 24.07.2024 | 34,58 | 36,15 | 30,38 | 30,43 | -11,95% | - |
| 23.07.2024 | 35,21 | 35,31 | 33,42 | 34,56 | -1,82% | - |
| 22.07.2024 | 34,72 | 35,43 | 33,80 | 35,20 | 1,44% | - |
| 19.07.2024 | 34,82 | 35,01 | 34,17 | 34,70 | -0,12% | - |
| 18.07.2024 | 35,45 | 36,32 | 34,36 | 34,74 | -1,98% | - |
| 17.07.2024 | 35,05 | 35,81 | 34,43 | 35,44 | 1,23% | - |
| 16.07.2024 | 32,13 | 35,10 | 32,00 | 35,01 | 9,37% | - |
| 15.07.2024 | 31,08 | 32,19 | 30,82 | 32,01 | 2,99% | - |
| 12.07.2024 | 30,13 | 31,64 | 29,93 | 31,08 | 3,15% | - |
| 11.07.2024 | 28,69 | 30,35 | 28,40 | 30,13 | 5,39% | 25,00 |
| 10.07.2024 | 28,18 | 28,67 | 27,97 | 28,59 | 1,49% | - |
| 09.07.2024 | 28,89 | 29,03 | 28,04 | 28,17 | -2,76% | 40,00 |
| 08.07.2024 | 30,13 | 30,13 | 28,60 | 28,97 | -3,34% | - |
| 05.07.2024 | 31,02 | 31,02 | 29,59 | 29,97 | -3,38% | - |
| 04.07.2024 | 31,12 | 31,13 | 31,01 | 31,02 | -0,23% | - |
| 03.07.2024 | 30,81 | 31,34 | 30,61 | 31,09 | 0,71% | - |
| 02.07.2024 | 31,44 | 31,52 | 30,80 | 30,87 | -1,88% | - |
| 01.07.2024 | 32,70 | 33,05 | 31,38 | 31,46 | -3,88% | - |
| 28.06.2024 | 32,51 | 33,17 | 32,27 | 32,73 | 0,99% | - |
| 27.06.2024 | 33,20 | 33,29 | 32,13 | 32,41 | -2,11% | - |
| 26.06.2024 | 32,64 | 33,77 | 32,53 | 33,11 | 1,75% | - |
| 25.06.2024 | 33,47 | 33,65 | 32,45 | 32,54 | -2,75% | - |
| 24.06.2024 | 33,16 | 33,88 | 32,35 | 33,46 | 1,03% | - |
| 21.06.2024 | 32,70 | 33,32 | 32,66 | 33,12 | 0,91% | - |
| 20.06.2024 | 33,28 | 33,46 | 32,75 | 32,82 | -1,38% | - |
| 19.06.2024 | 33,63 | 33,63 | 33,26 | 33,28 | -0,15% | - |