22,690€
1,16%
Echtzeit-Aktienkurs Malibu Boats
Bid:
Ask:
Aktienkurse zur Malibu Boats Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 22,58 | 22,71 | 22,56 | 22,71 | 1,25% | - |
| 17.03.2026 | 22,51 | 23,15 | 22,40 | 22,43 | 0,00% | - |
| 16.03.2026 | 22,57 | 23,01 | 22,36 | 22,43 | -1,02% | - |
| 13.03.2026 | 22,33 | 22,85 | 22,31 | 22,66 | 0,62% | - |
| 12.03.2026 | 22,52 | 22,69 | 21,98 | 22,52 | 1,26% | - |
| 11.03.2026 | 22,36 | 22,55 | 21,39 | 22,24 | 0,54% | - |
| 10.03.2026 | 22,04 | 22,12 | 22,04 | 22,12 | 0,91% | - |
| 09.03.2026 | 21,94 | 21,96 | 21,88 | 21,92 | -3,35% | - |
| 06.03.2026 | 23,71 | 23,73 | 22,54 | 22,68 | -4,87% | - |
| 05.03.2026 | 24,01 | 24,38 | 23,79 | 23,84 | 2,71% | - |
| 04.03.2026 | 23,16 | 23,23 | 23,11 | 23,21 | -0,21% | - |
| 03.03.2026 | 23,43 | 23,49 | 23,25 | 23,26 | -0,81% | - |
| 02.03.2026 | 24,33 | 24,79 | 22,07 | 23,45 | -4,32% | - |
| 27.02.2026 | 25,58 | 25,58 | 24,32 | 24,51 | -3,20% | - |
| 26.02.2026 | 25,11 | 25,42 | 25,00 | 25,32 | -2,84% | - |
| 25.02.2026 | 26,11 | 26,11 | 26,04 | 26,06 | -0,46% | - |
| 24.02.2026 | 25,96 | 26,59 | 25,69 | 26,18 | 1,71% | - |
| 23.02.2026 | 26,59 | 27,16 | 25,38 | 25,74 | -4,21% | - |
| 20.02.2026 | 26,75 | 27,53 | 26,41 | 26,87 | 0,41% | - |
| 19.02.2026 | 27,02 | 27,05 | 26,35 | 26,76 | 0,11% | - |
| 18.02.2026 | 26,63 | 27,28 | 26,12 | 26,73 | 0,45% | - |
| 17.02.2026 | 26,52 | 26,88 | 25,93 | 26,61 | -0,04% | - |
| 16.02.2026 | 26,57 | 26,63 | 26,57 | 26,62 | 3,66% | - |
| 13.02.2026 | 25,70 | 25,71 | 25,68 | 25,68 | -0,39% | - |
| 12.02.2026 | 26,31 | 26,70 | 25,66 | 25,78 | -2,05% | - |
| 11.02.2026 | 26,13 | 26,69 | 26,01 | 26,32 | 0,34% | - |
| 10.02.2026 | 26,37 | 26,62 | 25,83 | 26,23 | -0,64% | - |
| 09.02.2026 | 26,37 | 26,44 | 26,37 | 26,40 | 1,54% | - |
| 06.02.2026 | 26,02 | 26,02 | 26,00 | 26,00 | 1,33% | - |
| 05.02.2026 | 29,40 | 30,75 | 25,39 | 25,66 | -12,57% | - |
| 04.02.2026 | 28,86 | 29,54 | 28,63 | 29,35 | 2,87% | - |
| 03.02.2026 | 27,89 | 29,00 | 27,68 | 28,53 | 3,29% | - |
| 02.02.2026 | 27,46 | 28,07 | 27,15 | 27,62 | -0,18% | - |
| 30.01.2026 | 26,97 | 28,10 | 26,73 | 27,67 | 2,86% | - |
| 29.01.2026 | 26,68 | 26,98 | 26,24 | 26,90 | -0,22% | - |
| 28.01.2026 | 27,03 | 27,19 | 26,72 | 26,96 | -2,78% | - |
| 27.01.2026 | 27,73 | 27,75 | 27,73 | 27,73 | 0,36% | - |
| 26.01.2026 | 27,74 | 27,74 | 27,61 | 27,63 | -1,11% | - |
| 23.01.2026 | 28,96 | 29,03 | 27,87 | 27,94 | -3,15% | - |
| 22.01.2026 | 28,32 | 28,94 | 28,32 | 28,85 | 0,00% | - |
| 21.01.2026 | 27,48 | 28,98 | 27,29 | 28,85 | 3,37% | - |
| 20.01.2026 | 28,64 | 28,64 | 27,91 | 27,91 | -2,58% | - |
| 19.01.2026 | 28,62 | 28,68 | 28,62 | 28,65 | -1,31% | - |
| 16.01.2026 | 29,02 | 29,44 | 28,93 | 29,03 | -1,22% | - |
| 15.01.2026 | 28,56 | 29,65 | 28,42 | 29,39 | 3,23% | - |
| 14.01.2026 | 28,24 | 28,50 | 27,86 | 28,47 | 1,64% | - |
| 13.01.2026 | 28,04 | 28,04 | 28,00 | 28,01 | -0,67% | - |
| 12.01.2026 | 28,18 | 28,39 | 27,39 | 28,20 | 0,28% | - |
| 09.01.2026 | 27,78 | 28,35 | 27,63 | 28,12 | 6,11% | - |
| 08.01.2026 | 26,61 | 26,61 | 26,48 | 26,50 | 1,42% | - |
| 07.01.2026 | 26,28 | 26,33 | 25,89 | 26,13 | -0,57% | - |
| 06.01.2026 | 25,17 | 26,31 | 24,92 | 26,28 | 3,26% | - |
| 05.01.2026 | 24,48 | 25,64 | 24,14 | 25,45 | 5,91% | - |
| 02.01.2026 | 24,04 | 24,04 | 24,01 | 24,03 | -2,32% | - |
| 30.12.2025 | 24,60 | 24,61 | 24,60 | 24,60 | 0,00% | - |
| 29.12.2025 | 24,92 | 25,02 | 24,41 | 24,60 | -1,32% | - |
| 23.12.2025 | 24,55 | 25,34 | 24,49 | 24,93 | -1,31% | 1,00 |
| 22.12.2025 | 25,13 | 25,26 | 25,13 | 25,26 | -1,21% | - |
| 19.12.2025 | 25,05 | 26,14 | 24,95 | 25,57 | 2,90% | - |
| 18.12.2025 | 24,80 | 25,24 | 24,77 | 24,85 | 0,40% | - |
| 17.12.2025 | 25,11 | 25,49 | 24,58 | 24,75 | 0,73% | - |
| 16.12.2025 | 25,11 | 25,11 | 24,47 | 24,57 | -2,31% | - |
| 15.12.2025 | 25,17 | 25,55 | 24,78 | 25,15 | -0,08% | - |
| 12.12.2025 | 25,45 | 26,01 | 25,16 | 25,17 | -1,02% | - |
| 11.12.2025 | 25,65 | 26,01 | 25,20 | 25,43 | 0,28% | - |
| 10.12.2025 | 25,17 | 25,44 | 24,93 | 25,36 | 0,88% | - |
| 09.12.2025 | 25,13 | 25,56 | 24,74 | 25,14 | 0,40% | 2,00 |
| 08.12.2025 | 24,54 | 25,18 | 24,36 | 25,04 | 1,25% | - |
| 05.12.2025 | 23,70 | 24,80 | 23,54 | 24,73 | 3,00% | - |
| 04.12.2025 | 23,26 | 24,22 | 23,25 | 24,01 | 1,14% | - |
| 03.12.2025 | 24,30 | 24,86 | 23,63 | 23,74 | -3,54% | - |
| 02.12.2025 | 24,59 | 24,61 | 24,59 | 24,61 | 1,23% | - |
| 01.12.2025 | 24,48 | 24,48 | 24,13 | 24,31 | -2,68% | - |
| 28.11.2025 | 24,92 | 25,00 | 24,92 | 24,98 | 0,28% | - |
| 27.11.2025 | 25,01 | 25,01 | 24,86 | 24,91 | -0,72% | - |
| 26.11.2025 | 24,36 | 25,10 | 24,22 | 25,09 | 6,90% | - |
| 25.11.2025 | 23,50 | 23,50 | 23,47 | 23,47 | -0,76% | - |
| 24.11.2025 | 23,08 | 23,65 | 22,63 | 23,65 | 9,74% | - |
| 21.11.2025 | 21,60 | 21,60 | 21,50 | 21,55 | -0,09% | - |
| 20.11.2025 | 21,27 | 22,04 | 21,27 | 21,57 | 1,03% | - |
| 19.11.2025 | 21,32 | 21,36 | 21,27 | 21,35 | -0,56% | - |
| 18.11.2025 | 20,81 | 21,85 | 20,66 | 21,47 | -1,96% | - |
| 17.11.2025 | 21,87 | 22,07 | 21,87 | 21,90 | 0,05% | - |
| 14.11.2025 | 21,90 | 22,08 | 21,56 | 21,89 | -1,75% | 1,00 |
| 13.11.2025 | 22,90 | 22,97 | 22,08 | 22,28 | -1,89% | - |
| 12.11.2025 | 22,58 | 23,09 | 22,25 | 22,71 | 1,98% | - |
| 11.11.2025 | 22,28 | 22,51 | 22,05 | 22,27 | 1,64% | - |
| 10.11.2025 | 22,74 | 23,10 | 21,64 | 21,91 | -6,61% | 1,00 |
| 07.11.2025 | 23,34 | 23,65 | 23,18 | 23,46 | 0,04% | - |
| 06.11.2025 | 24,22 | 24,22 | 23,21 | 23,45 | -3,89% | - |
| 05.11.2025 | 23,76 | 24,53 | 23,29 | 24,40 | 3,79% | - |
| 04.11.2025 | 23,68 | 23,96 | 22,96 | 23,51 | -0,97% | 1,00 |
| 03.11.2025 | 24,18 | 24,58 | 23,37 | 23,74 | -1,00% | 2,00 |
| 31.10.2025 | 24,44 | 24,50 | 23,08 | 23,98 | -6,40% | 5,00 |
| 30.10.2025 | 28,08 | 29,66 | 25,59 | 25,62 | -9,18% | - |
| 29.10.2025 | 28,63 | 29,01 | 28,14 | 28,21 | -2,15% | - |
| 28.10.2025 | 29,05 | 29,40 | 28,52 | 28,83 | -0,21% | - |
| 27.10.2025 | 29,70 | 29,94 | 28,81 | 28,89 | -2,83% | 70,00 |
| 24.10.2025 | 29,28 | 29,96 | 29,20 | 29,73 | 0,99% | - |
| 23.10.2025 | 28,20 | 29,47 | 27,74 | 29,44 | 5,22% | - |