25,690€
-3,20%
Echtzeit-Aktienkurs MarineMax Inc.
Bid:
Ask:
Aktienkurse zur MarineMax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 26,52 | 27,18 | 25,37 | 25,46 | -4,07% | - |
| 20.02.2025 | 27,36 | 27,43 | 26,43 | 26,54 | -3,10% | - |
| 19.02.2025 | 27,25 | 27,52 | 26,59 | 27,39 | 0,44% | - |
| 18.02.2025 | 26,69 | 27,69 | 26,67 | 27,27 | 1,79% | - |
| 17.02.2025 | 26,70 | 26,80 | 26,70 | 26,79 | 0,53% | - |
| 14.02.2025 | 27,48 | 27,79 | 26,62 | 26,65 | -2,99% | - |
| 13.02.2025 | 29,52 | 29,52 | 27,39 | 27,47 | -3,38% | - |
| 12.02.2025 | 29,52 | 29,53 | 27,88 | 28,43 | -3,53% | - |
| 11.02.2025 | 29,16 | 30,21 | 29,00 | 29,47 | -2,77% | - |
| 10.02.2025 | 29,08 | 30,48 | 28,92 | 30,31 | 4,30% | - |
| 07.02.2025 | 29,31 | 29,56 | 28,09 | 29,06 | -0,58% | - |
| 06.02.2025 | 29,38 | 30,41 | 29,20 | 29,23 | -0,20% | - |
| 05.02.2025 | 28,94 | 29,42 | 28,50 | 29,29 | 1,00% | - |
| 04.02.2025 | 29,02 | 29,07 | 28,38 | 29,00 | 0,97% | - |
| 03.02.2025 | 29,05 | 29,60 | 27,89 | 28,72 | -1,91% | - |
| 31.01.2025 | 29,29 | 30,06 | 29,00 | 29,28 | 0,69% | - |
| 30.01.2025 | 27,85 | 29,96 | 27,85 | 29,08 | 3,45% | - |
| 29.01.2025 | 29,05 | 29,20 | 27,94 | 28,11 | -3,14% | - |
| 28.01.2025 | 28,89 | 29,34 | 28,37 | 29,02 | 0,07% | - |
| 27.01.2025 | 29,17 | 30,26 | 28,70 | 29,00 | -1,23% | - |
| 24.01.2025 | 31,38 | 31,38 | 29,21 | 29,36 | -6,53% | - |
| 23.01.2025 | 26,84 | 31,92 | 26,72 | 31,41 | 17,86% | - |
| 22.01.2025 | 27,41 | 27,64 | 26,52 | 26,65 | -2,38% | - |
| 21.01.2025 | 27,00 | 28,01 | 27,00 | 27,30 | 1,15% | - |
| 20.01.2025 | 27,19 | 27,22 | 26,95 | 26,99 | -0,84% | - |
| 17.01.2025 | 26,79 | 27,56 | 26,77 | 27,22 | 1,91% | - |
| 16.01.2025 | 26,97 | 27,34 | 26,39 | 26,71 | -0,78% | - |
| 15.01.2025 | 25,66 | 27,31 | 25,61 | 26,92 | 4,91% | - |
| 14.01.2025 | 25,88 | 26,10 | 25,53 | 25,66 | -0,47% | - |
| 13.01.2025 | 26,01 | 26,16 | 25,48 | 25,78 | -0,50% | - |
| 10.01.2025 | 25,92 | 26,20 | 25,08 | 25,91 | 0,00% | - |
| 09.01.2025 | 25,95 | 26,01 | 25,83 | 25,91 | -0,04% | - |
| 08.01.2025 | 26,88 | 27,02 | 25,83 | 25,92 | -3,14% | - |
| 07.01.2025 | 26,96 | 27,35 | 26,14 | 26,76 | -0,74% | - |
| 06.01.2025 | 27,28 | 28,20 | 26,91 | 26,96 | -1,10% | - |
| 03.01.2025 | 27,29 | 27,90 | 26,84 | 27,26 | -0,18% | - |
| 02.01.2025 | 26,57 | 29,48 | 26,57 | 27,31 | 3,84% | - |
| 30.12.2024 | 26,64 | 26,64 | 26,28 | 26,30 | -1,16% | - |
| 27.12.2024 | 27,15 | 27,55 | 26,59 | 26,61 | -2,06% | - |
| 23.12.2024 | 27,21 | 28,31 | 27,07 | 27,17 | -0,51% | - |
| 20.12.2024 | 27,81 | 28,60 | 27,18 | 27,31 | -1,59% | - |
| 19.12.2024 | 28,18 | 29,23 | 27,74 | 27,75 | -1,77% | - |
| 18.12.2024 | 29,62 | 30,65 | 27,83 | 28,25 | -4,63% | - |
| 17.12.2024 | 30,54 | 30,73 | 29,22 | 29,62 | -3,27% | - |
| 16.12.2024 | 29,22 | 32,25 | 29,13 | 30,62 | 5,08% | - |
| 13.12.2024 | 29,12 | 29,26 | 28,55 | 29,14 | -0,14% | - |
| 12.12.2024 | 29,58 | 30,13 | 28,95 | 29,18 | -1,29% | - |
| 11.12.2024 | 30,12 | 30,63 | 29,50 | 29,56 | -1,86% | - |
| 10.12.2024 | 31,01 | 31,09 | 30,01 | 30,12 | -2,84% | - |
| 09.12.2024 | 29,70 | 31,18 | 29,65 | 31,00 | 4,52% | - |
| 06.12.2024 | 29,77 | 30,49 | 29,33 | 29,66 | -0,37% | - |
| 05.12.2024 | 30,60 | 30,64 | 29,23 | 29,77 | -2,71% | - |
| 04.12.2024 | 30,88 | 31,55 | 30,22 | 30,60 | -0,78% | - |
| 03.12.2024 | 31,17 | 31,20 | 30,25 | 30,84 | -1,06% | - |
| 02.12.2024 | 32,45 | 32,87 | 30,24 | 31,17 | -4,30% | - |
| 29.11.2024 | 30,90 | 33,63 | 30,79 | 32,57 | 5,40% | - |
| 28.11.2024 | 30,79 | 30,97 | 30,79 | 30,90 | 0,16% | - |
| 27.11.2024 | 30,67 | 31,84 | 30,43 | 30,85 | 0,39% | - |
| 26.11.2024 | 31,82 | 31,91 | 30,21 | 30,73 | -3,61% | - |
| 25.11.2024 | 29,34 | 32,32 | 29,25 | 31,88 | 8,58% | - |
| 22.11.2024 | 28,05 | 29,68 | 28,05 | 29,36 | 3,64% | - |
| 21.11.2024 | 27,47 | 28,45 | 27,34 | 28,33 | 3,13% | - |
| 20.11.2024 | 27,92 | 28,11 | 27,06 | 27,47 | -1,68% | - |
| 19.11.2024 | 27,75 | 27,99 | 27,32 | 27,94 | 0,54% | - |
| 18.11.2024 | 27,89 | 28,47 | 27,71 | 27,79 | -0,36% | - |
| 15.11.2024 | 28,71 | 28,94 | 27,72 | 27,89 | -2,92% | - |
| 14.11.2024 | 29,18 | 29,45 | 28,48 | 28,73 | -1,81% | - |
| 13.11.2024 | 29,02 | 30,21 | 28,85 | 29,26 | 0,76% | - |
| 12.11.2024 | 30,69 | 30,83 | 28,75 | 29,04 | -5,19% | - |
| 11.11.2024 | 30,30 | 31,53 | 30,30 | 30,63 | 1,09% | - |
| 08.11.2024 | 30,18 | 33,00 | 29,81 | 30,30 | 0,87% | - |
| 07.11.2024 | 30,54 | 30,61 | 29,35 | 30,04 | -0,99% | - |
| 06.11.2024 | 27,20 | 31,42 | 27,20 | 30,34 | 13,63% | - |
| 05.11.2024 | 26,38 | 27,31 | 26,00 | 26,70 | 1,44% | - |
| 04.11.2024 | 26,64 | 26,79 | 25,95 | 26,32 | -1,28% | - |
| 01.11.2024 | 26,77 | 27,06 | 26,14 | 26,66 | -0,71% | - |
| 31.10.2024 | 27,68 | 28,69 | 25,01 | 26,85 | -2,79% | 500,00 |
| 30.10.2024 | 28,51 | 28,94 | 27,47 | 27,62 | -2,78% | - |
| 29.10.2024 | 28,53 | 28,58 | 27,97 | 28,41 | -0,63% | - |
| 28.10.2024 | 27,78 | 28,81 | 27,59 | 28,59 | 2,55% | - |
| 25.10.2024 | 26,71 | 28,64 | 26,69 | 27,88 | 4,89% | - |
| 24.10.2024 | 26,97 | 27,08 | 25,94 | 26,58 | -1,23% | - |
| 23.10.2024 | 27,07 | 27,34 | 26,51 | 26,91 | -1,03% | - |
| 22.10.2024 | 27,68 | 27,69 | 27,05 | 27,19 | -1,84% | - |
| 21.10.2024 | 28,85 | 29,11 | 27,68 | 27,70 | -4,32% | 1,00 |
| 18.10.2024 | 29,09 | 29,34 | 28,71 | 28,95 | -0,69% | - |
| 17.10.2024 | 30,11 | 30,36 | 28,30 | 29,15 | -3,32% | - |
| 16.10.2024 | 30,55 | 30,80 | 30,01 | 30,15 | -1,31% | - |
| 15.10.2024 | 30,35 | 30,98 | 30,25 | 30,55 | 0,66% | - |
| 14.10.2024 | 28,77 | 30,39 | 27,17 | 30,35 | 5,35% | - |
| 11.10.2024 | 27,17 | 28,89 | 26,99 | 28,81 | 6,04% | - |
| 10.10.2024 | 26,89 | 27,25 | 25,66 | 27,17 | 0,82% | - |
| 09.10.2024 | 26,50 | 27,34 | 26,21 | 26,95 | 1,47% | - |
| 08.10.2024 | 27,51 | 28,05 | 26,23 | 26,56 | -3,63% | - |
| 07.10.2024 | 30,23 | 30,24 | 27,12 | 27,56 | -9,01% | - |
| 04.10.2024 | 28,37 | 31,46 | 28,36 | 30,29 | 6,02% | - |
| 03.10.2024 | 29,28 | 29,37 | 28,08 | 28,57 | -2,49% | - |
| 02.10.2024 | 30,37 | 30,42 | 29,21 | 29,30 | -3,59% | - |
| 01.10.2024 | 31,69 | 31,99 | 30,23 | 30,39 | -4,28% | - |
| 30.09.2024 | 31,89 | 32,62 | 31,50 | 31,75 | -0,69% | - |