18,350€
-16,97%
Echtzeit-Aktienkurs Malibu Boats
Bid:
Ask:
Aktienkurse zur Malibu Boats Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 18,55 | 18,55 | 18,55 | 18,55 | -16,06% | - |
| 05.11.2026 | 22,10 | 22,10 | 22,00 | 22,10 | 3,27% | - |
| 04.11.2026 | 21,50 | 21,50 | 21,40 | 21,40 | -2,28% | - |
| 03.11.2026 | 22,10 | 22,10 | 21,90 | 21,90 | 3,30% | - |
| 02.11.2026 | 21,30 | 21,30 | 21,20 | 21,20 | 0,47% | - |
| 30.10.2026 | 20,90 | 21,10 | 20,90 | 21,10 | 6,03% | - |
| 29.10.2026 | 19,95 | 19,95 | 19,90 | 19,90 | 0,51% | - |
| 28.10.2026 | 19,85 | 20,10 | 19,80 | 19,80 | 1,28% | - |
| 27.10.2026 | 19,55 | 19,60 | 19,55 | 19,55 | -0,26% | - |
| 26.10.2026 | 19,65 | 19,65 | 19,60 | 19,60 | -2,24% | - |
| 23.10.2026 | 20,10 | 20,10 | 20,05 | 20,05 | 3,08% | - |
| 22.10.2026 | 19,45 | 19,50 | 19,25 | 19,45 | -1,02% | - |
| 21.10.2026 | 19,65 | 19,75 | 19,65 | 19,65 | 1,81% | - |
| 20.10.2026 | 19,35 | 19,35 | 19,30 | 19,30 | -2,77% | - |
| 19.10.2026 | 19,90 | 19,90 | 19,85 | 19,85 | -1,73% | - |
| 16.10.2026 | 20,10 | 20,30 | 20,10 | 20,20 | 5,76% | - |
| 15.10.2026 | 19,25 | 19,25 | 19,10 | 19,10 | -3,29% | - |
| 14.10.2026 | 19,65 | 19,80 | 19,60 | 19,75 | 2,07% | - |
| 13.10.2026 | 19,35 | 19,35 | 19,25 | 19,35 | 0,00% | - |
| 12.10.2026 | 19,35 | 19,35 | 19,25 | 19,35 | -1,53% | - |
| 09.10.2026 | 19,65 | 19,65 | 19,60 | 19,65 | -2,00% | - |
| 08.10.2026 | 20,10 | 20,10 | 20,05 | 20,05 | -0,74% | - |
| 07.10.2026 | 20,30 | 20,30 | 20,20 | 20,20 | -2,42% | - |
| 06.10.2026 | 20,30 | 20,90 | 20,20 | 20,70 | 2,48% | - |
| 02.10.2026 | 20,30 | 20,30 | 20,20 | 20,20 | 0,00% | - |
| 01.10.2026 | 20,30 | 20,30 | 20,20 | 20,20 | -2,42% | - |
| 30.09.2026 | 20,50 | 20,70 | 20,50 | 20,70 | 2,48% | - |
| 29.09.2026 | 20,30 | 20,30 | 20,20 | 20,20 | -3,81% | - |
| 28.09.2026 | 21,10 | 21,10 | 21,00 | 21,00 | 1,45% | - |
| 25.09.2026 | 20,50 | 20,70 | 20,50 | 20,70 | 2,48% | - |
| 24.09.2026 | 20,70 | 20,70 | 20,20 | 20,20 | -4,27% | - |
| 23.09.2026 | 20,90 | 21,10 | 20,90 | 21,10 | 1,93% | - |
| 22.09.2026 | 20,50 | 20,70 | 20,50 | 20,70 | 2,48% | - |
| 21.09.2026 | 20,30 | 20,30 | 20,20 | 20,20 | -2,42% | - |
| 18.09.2026 | 20,50 | 20,70 | 20,50 | 20,70 | 0,98% | - |
| 17.09.2026 | 20,30 | 20,50 | 20,30 | 20,50 | -2,84% | - |
| 16.09.2026 | 20,90 | 21,10 | 20,90 | 21,10 | -0,47% | - |
| 15.09.2026 | 21,30 | 21,30 | 21,00 | 21,20 | -0,93% | - |
| 14.09.2026 | 21,50 | 21,50 | 21,40 | 21,40 | -1,38% | - |
| 11.09.2026 | 21,50 | 21,70 | 21,50 | 21,70 | -2,25% | - |
| 10.09.2026 | 22,30 | 22,30 | 22,20 | 22,20 | -2,63% | - |
| 09.09.2026 | 22,90 | 22,90 | 22,80 | 22,80 | -4,20% | - |
| 08.09.2026 | 23,90 | 23,90 | 23,80 | 23,80 | -0,42% | - |
| 07.09.2026 | 24,10 | 24,10 | 23,90 | 23,90 | 4,82% | - |
| 04.09.2026 | 22,90 | 22,90 | 22,80 | 22,80 | -1,72% | - |
| 03.09.2026 | 23,30 | 23,30 | 23,20 | 23,20 | 2,65% | - |
| 02.09.2026 | 22,70 | 22,70 | 22,60 | 22,60 | -3,00% | - |
| 01.09.2026 | 23,10 | 23,30 | 23,10 | 23,30 | -5,28% | - |
| 28.08.2026 | 24,70 | 24,70 | 24,60 | 24,60 | -4,65% | - |
| 27.08.2026 | 22,90 | 26,10 | 22,70 | 25,80 | 9,79% | - |
| 26.08.2026 | 24,30 | 24,90 | 23,30 | 23,50 | -6,75% | - |
| 25.08.2026 | 25,30 | 25,30 | 25,20 | 25,20 | 0,00% | - |
| 24.08.2026 | 25,30 | 25,30 | 25,20 | 25,20 | 0,00% | - |
| 21.08.2026 | 25,30 | 25,30 | 25,20 | 25,20 | 0,00% | - |
| 20.08.2026 | 25,30 | 25,30 | 25,20 | 25,20 | -1,18% | - |
| 19.08.2026 | 25,30 | 26,10 | 25,20 | 25,50 | 1,19% | - |
| 18.08.2026 | 25,10 | 25,30 | 25,10 | 25,20 | 0,00% | - |
| 17.08.2026 | 25,30 | 25,30 | 25,20 | 25,20 | 0,00% | - |
| 14.08.2026 | 25,30 | 25,30 | 25,20 | 25,20 | -0,79% | - |
| 13.08.2026 | 25,50 | 25,50 | 25,40 | 25,40 | -0,78% | - |
| 12.08.2026 | 25,70 | 25,70 | 25,60 | 25,60 | 2,40% | - |
| 11.08.2026 | 25,10 | 25,10 | 25,00 | 25,00 | 0,81% | - |
| 10.08.2026 | 24,90 | 24,90 | 24,80 | 24,80 | -0,40% | - |
| 07.08.2026 | 24,90 | 24,90 | 24,60 | 24,90 | -2,35% | - |
| 06.08.2026 | 25,30 | 25,50 | 25,30 | 25,50 | 0,39% | - |
| 05.08.2026 | 25,50 | 25,50 | 25,40 | 25,40 | 4,96% | - |
| 04.08.2026 | 24,30 | 24,30 | 24,20 | 24,20 | -2,81% | - |
| 03.08.2026 | 24,10 | 24,90 | 24,10 | 24,90 | 3,32% | - |
| 30.07.2026 | 24,30 | 24,50 | 23,80 | 24,10 | -1,63% | - |
| 27.07.2026 | 24,30 | 24,50 | 24,30 | 24,50 | 0,41% | - |
| 24.07.2026 | 23,90 | 24,50 | 23,70 | 24,40 | 0,41% | - |
| 21.07.2026 | 24,70 | 24,90 | 24,20 | 24,30 | -0,82% | - |
| 20.07.2026 | 24,70 | 24,70 | 24,50 | 24,50 | -3,16% | - |
| 17.07.2026 | 25,10 | 25,90 | 25,10 | 25,30 | 0,80% | - |
| 16.07.2026 | 24,50 | 25,50 | 24,30 | 25,10 | 3,29% | - |
| 15.07.2026 | 23,30 | 24,30 | 23,20 | 24,30 | 4,29% | - |
| 13.07.2026 | 23,30 | 23,50 | 23,30 | 23,30 | 0,00% | - |
| 10.07.2026 | 22,90 | 23,50 | 22,90 | 23,30 | 5,91% | - |
| 09.07.2026 | 22,10 | 22,30 | 22,00 | 22,00 | -2,22% | - |
| 08.07.2026 | 22,50 | 22,50 | 22,30 | 22,50 | -0,88% | - |
| 07.07.2026 | 22,50 | 22,70 | 22,50 | 22,70 | -5,81% | - |
| 01.07.2026 | 23,90 | 24,10 | 23,90 | 24,10 | -6,23% | - |
| 25.06.2026 | 24,10 | 25,70 | 24,00 | 25,70 | 9,36% | - |
| 18.06.2026 | 23,50 | 23,50 | 23,30 | 23,50 | -1,67% | - |
| 15.06.2026 | 24,10 | 24,10 | 23,90 | 23,90 | 0,00% | - |
| 12.06.2026 | 23,30 | 24,00 | 23,30 | 23,90 | -1,65% | - |
| 10.06.2026 | 24,30 | 24,30 | 24,10 | 24,30 | 6,11% | - |
| 08.06.2026 | 22,90 | 22,90 | 22,70 | 22,90 | -4,18% | - |
| 02.06.2026 | 24,10 | 24,10 | 23,90 | 23,90 | 1,70% | - |
| 01.06.2026 | 23,50 | 23,70 | 23,50 | 23,50 | -4,08% | - |
| 26.05.2026 | 23,90 | 24,50 | 23,70 | 24,50 | 2,51% | - |
| 25.05.2026 | 23,70 | 23,90 | 23,70 | 23,90 | 2,58% | - |
| 22.05.2026 | 23,10 | 23,30 | 23,10 | 23,30 | 9,39% | - |
| 19.05.2026 | 21,90 | 22,10 | 20,90 | 21,30 | -5,33% | - |
| 18.05.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -3,43% | - |
| 15.05.2026 | 23,30 | 23,50 | 22,90 | 23,30 | -7,91% | - |
| 12.05.2026 | 25,10 | 25,30 | 25,10 | 25,30 | -0,78% | - |
| 11.05.2026 | 25,50 | 26,30 | 25,10 | 25,50 | 15,38% | - |
| 08.05.2026 | 21,70 | 22,10 | 21,60 | 22,10 | 2,79% | - |
| 05.05.2026 | 20,50 | 21,70 | 20,50 | 21,50 | 4,88% | - |