26,070€
-1,06%
Echtzeit-Aktienkurs Malibu Boats
Bid:
Ask:
Aktienkurse zur Malibu Boats Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 26,33 | 26,76 | 26,05 | 26,05 | -1,14% | - |
| 14.10.2025 | 25,33 | 26,35 | 25,08 | 26,35 | 4,03% | - |
| 13.10.2025 | 24,72 | 25,48 | 24,72 | 25,33 | 2,97% | 1,00 |
| 10.10.2025 | 25,91 | 25,98 | 24,47 | 24,60 | -3,98% | - |
| 09.10.2025 | 25,92 | 26,05 | 25,62 | 25,62 | -0,35% | 2,00 |
| 08.10.2025 | 25,67 | 26,07 | 25,43 | 25,71 | 0,23% | - |
| 07.10.2025 | 26,09 | 26,55 | 25,60 | 25,65 | -2,69% | - |
| 06.10.2025 | 27,56 | 27,80 | 26,34 | 26,36 | -5,32% | - |
| 03.10.2025 | 27,56 | 27,86 | 27,51 | 27,84 | 0,22% | - |
| 02.10.2025 | 28,08 | 28,36 | 27,63 | 27,78 | 0,11% | - |
| 01.10.2025 | 27,66 | 28,19 | 27,01 | 27,75 | 1,54% | 2,00 |
| 30.09.2025 | 27,64 | 27,80 | 26,68 | 27,33 | -0,80% | - |
| 29.09.2025 | 28,52 | 28,60 | 27,36 | 27,55 | -1,15% | - |
| 26.09.2025 | 27,58 | 27,93 | 27,38 | 27,87 | 1,16% | - |
| 25.09.2025 | 27,62 | 27,74 | 27,13 | 27,55 | -0,33% | 2,00 |
| 24.09.2025 | 27,03 | 27,77 | 27,03 | 27,64 | 1,77% | 2,00 |
| 23.09.2025 | 27,37 | 27,86 | 27,14 | 27,16 | -0,40% | - |
| 22.09.2025 | 27,31 | 27,56 | 26,99 | 27,27 | -1,27% | - |
| 19.09.2025 | 28,37 | 28,51 | 27,29 | 27,62 | -1,95% | - |
| 18.09.2025 | 28,27 | 28,83 | 27,93 | 28,17 | -1,81% | - |
| 17.09.2025 | 28,20 | 28,82 | 28,05 | 28,69 | 1,45% | - |
| 16.09.2025 | 28,28 | 28,70 | 27,84 | 28,28 | 0,39% | - |
| 15.09.2025 | 27,84 | 28,35 | 27,37 | 28,17 | -2,46% | - |
| 12.09.2025 | 28,88 | 28,88 | 28,80 | 28,88 | 5,02% | - |
| 11.09.2025 | 27,45 | 28,29 | 27,44 | 27,50 | -0,11% | - |
| 10.09.2025 | 27,80 | 28,24 | 27,37 | 27,53 | -1,85% | - |
| 09.09.2025 | 28,07 | 28,10 | 28,05 | 28,05 | 0,07% | - |
| 08.09.2025 | 28,75 | 28,77 | 27,90 | 28,03 | -2,30% | - |
| 05.09.2025 | 28,47 | 28,90 | 27,88 | 28,69 | 0,77% | - |
| 04.09.2025 | 27,29 | 28,47 | 27,19 | 28,47 | 4,13% | - |
| 03.09.2025 | 27,70 | 27,88 | 26,86 | 27,34 | -1,16% | - |
| 02.09.2025 | 28,38 | 28,50 | 27,30 | 27,66 | -2,57% | - |
| 01.09.2025 | 28,44 | 28,44 | 28,28 | 28,39 | -0,14% | - |
| 29.08.2025 | 28,08 | 28,91 | 27,97 | 28,43 | -0,18% | - |
| 28.08.2025 | 34,02 | 35,02 | 26,29 | 28,48 | -16,24% | 300,00 |
| 27.08.2025 | 32,96 | 34,07 | 32,96 | 34,00 | 3,22% | - |
| 26.08.2025 | 33,60 | 33,80 | 32,77 | 32,94 | -1,85% | - |
| 25.08.2025 | 33,44 | 33,76 | 32,79 | 33,56 | 0,48% | - |
| 22.08.2025 | 31,03 | 33,59 | 30,93 | 33,40 | 7,88% | - |
| 21.08.2025 | 31,02 | 31,29 | 30,36 | 30,96 | -0,06% | - |
| 20.08.2025 | 31,47 | 31,76 | 30,97 | 30,98 | -1,43% | - |
| 19.08.2025 | 30,94 | 31,61 | 30,83 | 31,43 | 1,49% | - |
| 18.08.2025 | 31,05 | 31,38 | 30,78 | 30,97 | -0,23% | - |
| 15.08.2025 | 31,51 | 31,53 | 30,79 | 31,04 | -1,12% | - |
| 14.08.2025 | 31,58 | 31,67 | 30,53 | 31,39 | -0,54% | - |
| 13.08.2025 | 30,35 | 31,79 | 30,07 | 31,56 | 4,16% | - |
| 12.08.2025 | 27,84 | 30,41 | 27,74 | 30,30 | 8,88% | - |
| 11.08.2025 | 27,39 | 28,03 | 27,12 | 27,83 | 1,61% | - |
| 08.08.2025 | 27,66 | 28,42 | 27,24 | 27,39 | -1,01% | - |
| 07.08.2025 | 28,41 | 28,83 | 27,61 | 27,67 | -2,98% | - |
| 06.08.2025 | 29,06 | 29,22 | 28,34 | 28,52 | -1,99% | - |
| 05.08.2025 | 28,76 | 29,41 | 28,48 | 29,10 | 1,25% | - |
| 04.08.2025 | 27,98 | 28,96 | 27,98 | 28,74 | 2,42% | - |
| 01.08.2025 | 29,18 | 29,18 | 27,46 | 28,06 | -3,64% | - |
| 31.07.2025 | 29,80 | 29,94 | 28,84 | 29,12 | -2,15% | - |
| 30.07.2025 | 30,62 | 31,18 | 29,53 | 29,76 | -2,78% | - |
| 29.07.2025 | 30,54 | 31,06 | 30,03 | 30,61 | 0,36% | - |
| 28.07.2025 | 30,00 | 30,95 | 30,00 | 30,50 | 1,57% | 1,00 |
| 25.07.2025 | 30,12 | 30,71 | 29,42 | 30,03 | 0,17% | - |
| 24.07.2025 | 31,29 | 31,31 | 29,18 | 29,98 | -4,19% | - |
| 23.07.2025 | 30,59 | 31,75 | 30,59 | 31,29 | 2,32% | 3,00 |
| 22.07.2025 | 28,44 | 30,81 | 28,20 | 30,58 | 7,64% | - |
| 21.07.2025 | 28,33 | 29,08 | 28,01 | 28,41 | 0,35% | - |
| 18.07.2025 | 28,74 | 29,16 | 28,28 | 28,31 | -1,53% | - |
| 17.07.2025 | 28,39 | 29,04 | 28,18 | 28,75 | 2,02% | 17,00 |
| 16.07.2025 | 28,35 | 28,92 | 27,87 | 28,18 | -1,02% | - |
| 15.07.2025 | 29,42 | 29,54 | 28,47 | 28,47 | -3,26% | - |
| 14.07.2025 | 30,01 | 30,08 | 29,06 | 29,43 | -2,32% | - |
| 11.07.2025 | 30,61 | 30,61 | 29,75 | 30,13 | -1,08% | 1,00 |
| 10.07.2025 | 29,84 | 31,15 | 29,60 | 30,46 | 1,98% | - |
| 09.07.2025 | 29,62 | 29,92 | 29,27 | 29,87 | 0,74% | - |
| 08.07.2025 | 29,04 | 30,07 | 28,81 | 29,65 | 2,35% | - |
| 07.07.2025 | 29,26 | 29,67 | 28,65 | 28,97 | -1,06% | - |
| 04.07.2025 | 29,58 | 29,58 | 29,22 | 29,28 | -1,01% | - |
| 03.07.2025 | 29,58 | 29,86 | 29,17 | 29,58 | 0,24% | - |
| 02.07.2025 | 28,64 | 29,81 | 28,59 | 29,51 | 3,15% | - |
| 01.07.2025 | 26,59 | 29,51 | 26,24 | 28,61 | 7,52% | - |
| 30.06.2025 | 27,39 | 27,67 | 26,57 | 26,61 | -3,38% | - |
| 27.06.2025 | 27,23 | 27,74 | 27,12 | 27,54 | 1,25% | - |
| 26.06.2025 | 27,07 | 27,51 | 26,86 | 27,20 | 0,29% | - |
| 25.06.2025 | 28,24 | 28,36 | 27,02 | 27,12 | -3,83% | - |
| 24.06.2025 | 28,09 | 28,66 | 27,72 | 28,20 | 0,82% | - |
| 23.06.2025 | 27,51 | 28,05 | 26,85 | 27,97 | 2,04% | - |
| 20.06.2025 | 27,25 | 27,75 | 27,11 | 27,41 | 0,59% | - |
| 19.06.2025 | 27,56 | 27,58 | 27,25 | 27,25 | -0,98% | - |
| 18.06.2025 | 27,33 | 27,88 | 26,78 | 27,52 | 0,81% | - |
| 17.06.2025 | 27,70 | 27,82 | 27,12 | 27,30 | -1,48% | - |
| 16.06.2025 | 26,92 | 27,85 | 26,76 | 27,71 | 3,09% | - |
| 13.06.2025 | 27,90 | 28,02 | 26,75 | 26,88 | -3,66% | - |
| 12.06.2025 | 28,54 | 28,54 | 27,60 | 27,90 | -1,86% | - |
| 11.06.2025 | 29,26 | 29,46 | 28,29 | 28,43 | -2,84% | - |
| 10.06.2025 | 28,22 | 29,40 | 28,02 | 29,26 | 3,83% | - |
| 09.06.2025 | 27,53 | 28,59 | 27,53 | 28,18 | 1,95% | - |
| 06.06.2025 | 27,35 | 28,08 | 27,25 | 27,64 | 1,25% | - |
| 05.06.2025 | 27,65 | 27,73 | 26,42 | 27,30 | -1,34% | - |
| 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% | - |