26,640€
-0,78%
Echtzeit-Aktienkurs MarineMax Inc.
Bid:
Ask:
Aktienkurse zur MarineMax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 31,34 | 32,33 | 31,32 | 31,97 | 1,88% | - |
| 26.09.2024 | 31,46 | 32,34 | 31,28 | 31,38 | -0,51% | - |
| 25.09.2024 | 32,41 | 32,41 | 31,15 | 31,54 | -2,44% | - |
| 24.09.2024 | 31,89 | 32,42 | 31,57 | 32,33 | 1,38% | - |
| 23.09.2024 | 31,93 | 32,37 | 31,09 | 31,89 | -0,44% | - |
| 20.09.2024 | 32,27 | 32,28 | 31,56 | 32,03 | -0,99% | - |
| 19.09.2024 | 32,15 | 33,31 | 31,58 | 32,35 | 0,19% | - |
| 18.09.2024 | 32,05 | 33,83 | 31,59 | 32,29 | 0,75% | - |
| 17.09.2024 | 31,20 | 32,75 | 30,60 | 32,05 | 2,66% | - |
| 16.09.2024 | 30,59 | 31,31 | 30,49 | 31,22 | 2,06% | - |
| 13.09.2024 | 28,02 | 30,67 | 28,00 | 30,59 | 8,94% | - |
| 12.09.2024 | 27,66 | 28,33 | 27,38 | 28,08 | 1,81% | - |
| 11.09.2024 | 27,05 | 27,68 | 26,84 | 27,58 | 1,96% | - |
| 10.09.2024 | 27,47 | 27,53 | 26,55 | 27,05 | -1,71% | - |
| 09.09.2024 | 26,18 | 28,15 | 26,18 | 27,52 | 4,80% | - |
| 06.09.2024 | 27,43 | 27,57 | 25,91 | 26,26 | -4,27% | - |
| 05.09.2024 | 28,18 | 28,29 | 27,40 | 27,43 | -2,66% | - |
| 04.09.2024 | 28,57 | 28,97 | 27,88 | 28,18 | -1,78% | - |
| 03.09.2024 | 28,71 | 29,17 | 28,33 | 28,69 | -0,07% | - |
| 02.09.2024 | 28,69 | 28,72 | 28,59 | 28,71 | 0,00% | - |
| 30.08.2024 | 28,24 | 28,88 | 28,06 | 28,71 | 1,95% | - |
| 29.08.2024 | 28,61 | 28,91 | 28,00 | 28,16 | -1,44% | - |
| 28.08.2024 | 28,51 | 28,91 | 28,23 | 28,57 | 0,35% | - |
| 27.08.2024 | 28,95 | 28,97 | 27,96 | 28,47 | -1,59% | - |
| 26.08.2024 | 28,69 | 29,22 | 28,35 | 28,93 | 0,77% | - |
| 23.08.2024 | 27,03 | 28,86 | 26,99 | 28,71 | 7,09% | - |
| 22.08.2024 | 27,41 | 27,60 | 26,62 | 26,81 | -2,72% | - |
| 21.08.2024 | 27,45 | 28,40 | 27,41 | 27,56 | 0,40% | - |
| 20.08.2024 | 27,94 | 27,99 | 27,02 | 27,45 | -1,68% | - |
| 19.08.2024 | 28,00 | 28,17 | 27,63 | 27,92 | -0,50% | - |
| 16.08.2024 | 27,62 | 28,36 | 27,47 | 28,06 | 1,52% | - |
| 15.08.2024 | 26,20 | 28,16 | 26,20 | 27,64 | 5,26% | - |
| 14.08.2024 | 26,38 | 26,52 | 25,66 | 26,26 | -0,68% | - |
| 13.08.2024 | 25,51 | 26,48 | 25,21 | 26,44 | 3,65% | - |
| 12.08.2024 | 26,28 | 26,86 | 25,41 | 25,51 | -3,00% | - |
| 09.08.2024 | 27,21 | 27,47 | 26,06 | 26,30 | -3,98% | - |
| 08.08.2024 | 26,52 | 27,84 | 26,33 | 27,39 | 3,28% | - |
| 07.08.2024 | 27,45 | 27,96 | 26,21 | 26,52 | -3,53% | - |
| 06.08.2024 | 27,53 | 27,86 | 27,01 | 27,49 | 0,29% | - |
| 05.08.2024 | 28,89 | 34,02 | 26,96 | 27,41 | -5,19% | - |
| 02.08.2024 | 30,33 | 30,33 | 28,44 | 28,91 | -4,68% | - |
| 01.08.2024 | 32,29 | 32,66 | 29,46 | 30,33 | -5,43% | - |
| 31.07.2024 | 33,22 | 33,73 | 31,87 | 32,07 | -3,81% | - |
| 30.07.2024 | 34,76 | 35,03 | 33,12 | 33,34 | -4,42% | - |
| 29.07.2024 | 34,28 | 35,33 | 34,19 | 34,88 | 1,57% | - |
| 26.07.2024 | 34,27 | 34,99 | 33,51 | 34,34 | -0,17% | - |
| 25.07.2024 | 29,22 | 34,40 | 29,12 | 34,40 | 17,81% | - |
| 24.07.2024 | 30,27 | 31,03 | 29,01 | 29,20 | -2,96% | - |
| 23.07.2024 | 30,49 | 30,61 | 29,27 | 30,09 | -1,57% | - |
| 22.07.2024 | 30,27 | 30,82 | 30,00 | 30,57 | 1,12% | - |
| 19.07.2024 | 32,33 | 32,92 | 30,07 | 30,23 | -6,26% | - |
| 18.07.2024 | 33,18 | 33,45 | 31,92 | 32,25 | -2,69% | - |
| 17.07.2024 | 33,53 | 33,53 | 32,10 | 33,14 | -1,16% | - |
| 16.07.2024 | 32,25 | 33,81 | 32,18 | 33,53 | 4,55% | - |
| 15.07.2024 | 33,28 | 33,96 | 31,86 | 32,07 | -3,84% | - |
| 12.07.2024 | 33,18 | 34,20 | 33,13 | 33,35 | -0,12% | - |
| 11.07.2024 | 31,47 | 33,58 | 31,42 | 33,39 | 5,40% | - |
| 10.07.2024 | 29,09 | 31,94 | 28,97 | 31,68 | 7,06% | - |
| 09.07.2024 | 28,77 | 29,83 | 28,03 | 29,59 | 2,71% | - |
| 08.07.2024 | 28,65 | 29,12 | 28,58 | 28,81 | 0,70% | - |
| 05.07.2024 | 28,45 | 28,84 | 27,79 | 28,61 | 0,56% | - |
| 04.07.2024 | 28,45 | 28,56 | 28,44 | 28,45 | 0,00% | - |
| 03.07.2024 | 28,77 | 28,79 | 28,03 | 28,45 | -1,39% | - |
| 02.07.2024 | 28,45 | 29,25 | 28,37 | 28,85 | 1,55% | - |
| 01.07.2024 | 30,33 | 30,44 | 28,32 | 28,41 | -6,21% | - |
| 28.06.2024 | 29,98 | 30,48 | 29,90 | 30,29 | 0,80% | - |
| 27.06.2024 | 30,71 | 30,71 | 29,96 | 30,05 | -2,28% | - |
| 26.06.2024 | 30,63 | 31,12 | 30,55 | 30,75 | 0,39% | - |
| 25.06.2024 | 31,56 | 31,66 | 30,60 | 30,63 | -3,25% | - |
| 24.06.2024 | 31,20 | 32,16 | 31,04 | 31,66 | 1,28% | - |
| 21.06.2024 | 31,54 | 32,13 | 30,74 | 31,26 | -1,14% | - |
| 20.06.2024 | 30,96 | 31,98 | 30,70 | 31,62 | 2,13% | - |
| 19.06.2024 | 31,04 | 31,04 | 30,93 | 30,96 | -0,51% | - |
| 18.06.2024 | 31,52 | 31,87 | 30,95 | 31,12 | -1,27% | - |
| 17.06.2024 | 29,96 | 31,59 | 29,61 | 31,52 | 5,49% | - |