22,090€
1,75%
Echtzeit-Aktienkurs MarineMax Inc.
Bid:
Ask:
Aktienkurse zur MarineMax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 21,69 | 22,32 | 21,59 | 22,10 | 1,80% | - |
| 15.08.2025 | 22,13 | 22,31 | 21,57 | 21,71 | -1,99% | - |
| 14.08.2025 | 22,27 | 22,32 | 21,56 | 22,15 | -0,63% | - |
| 13.08.2025 | 21,29 | 22,48 | 21,19 | 22,29 | 4,70% | - |
| 12.08.2025 | 19,84 | 21,33 | 19,81 | 21,29 | 7,23% | - |
| 11.08.2025 | 19,29 | 20,27 | 19,28 | 19,86 | 2,66% | - |
| 08.08.2025 | 19,77 | 19,91 | 19,25 | 19,34 | -2,45% | - |
| 07.08.2025 | 20,11 | 20,70 | 19,55 | 19,83 | -1,61% | - |
| 06.08.2025 | 20,13 | 20,46 | 19,79 | 20,15 | 0,15% | - |
| 05.08.2025 | 19,61 | 20,21 | 19,38 | 20,12 | 2,34% | - |
| 04.08.2025 | 19,23 | 20,10 | 19,09 | 19,66 | 2,02% | - |
| 01.08.2025 | 19,86 | 19,88 | 18,54 | 19,27 | -3,31% | - |
| 31.07.2025 | 19,78 | 20,11 | 19,26 | 19,93 | 0,43% | - |
| 30.07.2025 | 19,52 | 20,11 | 19,30 | 19,85 | 2,03% | - |
| 29.07.2025 | 19,15 | 19,61 | 18,97 | 19,45 | 1,41% | - |
| 28.07.2025 | 19,66 | 20,10 | 18,95 | 19,18 | -2,24% | - |
| 25.07.2025 | 19,33 | 19,78 | 18,92 | 19,62 | 0,90% | - |
| 24.07.2025 | 23,22 | 23,26 | 17,95 | 19,45 | -16,08% | 75,00 |
| 23.07.2025 | 22,74 | 23,45 | 22,23 | 23,17 | 1,89% | - |
| 22.07.2025 | 20,75 | 22,87 | 20,68 | 22,74 | 9,48% | - |
| 21.07.2025 | 20,87 | 21,43 | 20,72 | 20,77 | -0,29% | - |
| 18.07.2025 | 21,45 | 21,52 | 20,62 | 20,83 | -1,37% | - |
| 17.07.2025 | 21,23 | 21,64 | 21,09 | 21,12 | -0,56% | - |
| 16.07.2025 | 21,61 | 21,92 | 20,77 | 21,24 | -1,71% | - |
| 15.07.2025 | 22,27 | 22,66 | 21,57 | 21,61 | -3,01% | - |
| 14.07.2025 | 23,08 | 23,08 | 21,96 | 22,28 | -3,59% | - |
| 11.07.2025 | 23,82 | 23,87 | 22,93 | 23,11 | -3,18% | - |
| 10.07.2025 | 23,52 | 24,39 | 22,87 | 23,87 | 1,32% | - |
| 09.07.2025 | 23,18 | 23,96 | 23,15 | 23,56 | 1,86% | - |
| 08.07.2025 | 22,92 | 23,89 | 22,81 | 23,13 | 0,92% | - |
| 07.07.2025 | 23,40 | 23,66 | 22,77 | 22,92 | -2,05% | - |
| 04.07.2025 | 23,46 | 23,64 | 23,35 | 23,40 | -0,89% | - |
| 03.07.2025 | 23,48 | 23,91 | 23,28 | 23,61 | 0,73% | - |
| 02.07.2025 | 22,60 | 23,50 | 22,55 | 23,44 | 3,63% | - |
| 01.07.2025 | 21,33 | 23,40 | 20,99 | 22,62 | 6,00% | - |
| 30.06.2025 | 22,17 | 22,45 | 21,32 | 21,34 | -4,35% | - |
| 27.06.2025 | 21,89 | 22,49 | 21,86 | 22,31 | 1,92% | - |
| 26.06.2025 | 21,59 | 22,04 | 21,49 | 21,89 | 1,30% | - |
| 25.06.2025 | 21,85 | 21,94 | 21,33 | 21,61 | -1,23% | - |
| 24.06.2025 | 21,29 | 22,16 | 21,20 | 21,88 | 3,65% | - |
| 23.06.2025 | 21,91 | 22,11 | 20,47 | 21,11 | -3,91% | - |
| 20.06.2025 | 21,89 | 22,47 | 21,62 | 21,97 | 0,41% | - |
| 19.06.2025 | 22,15 | 22,18 | 21,88 | 21,88 | -1,40% | - |
| 18.06.2025 | 22,03 | 22,72 | 21,90 | 22,19 | 0,86% | - |
| 17.06.2025 | 22,01 | 22,27 | 21,64 | 22,00 | -0,09% | - |
| 16.06.2025 | 20,73 | 22,36 | 20,73 | 22,02 | 6,27% | - |
| 13.06.2025 | 21,65 | 21,75 | 20,66 | 20,72 | -4,25% | - |
| 12.06.2025 | 22,01 | 22,01 | 21,15 | 21,64 | -1,90% | - |
| 11.06.2025 | 22,09 | 22,67 | 21,87 | 22,06 | -0,41% | - |
| 10.06.2025 | 21,81 | 22,66 | 21,57 | 22,15 | 1,10% | - |
| 09.06.2025 | 19,66 | 22,29 | 19,64 | 21,91 | 11,16% | - |
| 06.06.2025 | 19,19 | 19,84 | 19,19 | 19,71 | 2,79% | - |
| 05.06.2025 | 19,16 | 19,31 | 18,64 | 19,18 | 0,29% | - |
| 04.06.2025 | 19,17 | 19,48 | 19,09 | 19,12 | -0,08% | - |
| 03.06.2025 | 18,13 | 19,22 | 18,05 | 19,14 | 5,46% | - |
| 02.06.2025 | 18,69 | 18,69 | 17,94 | 18,15 | -2,99% | - |
| 30.05.2025 | 18,97 | 19,07 | 18,65 | 18,71 | -1,27% | - |
| 29.05.2025 | 19,06 | 19,41 | 18,80 | 18,95 | -0,84% | - |
| 28.05.2025 | 19,30 | 19,42 | 19,00 | 19,11 | -0,75% | - |
| 27.05.2025 | 18,82 | 19,45 | 18,78 | 19,25 | 2,07% | - |
| 26.05.2025 | 18,68 | 18,94 | 18,61 | 18,86 | 0,64% | - |
| 23.05.2025 | 19,09 | 19,09 | 18,28 | 18,74 | -1,81% | - |
| 22.05.2025 | 18,94 | 19,37 | 18,68 | 19,09 | 0,69% | - |
| 21.05.2025 | 20,45 | 20,45 | 18,73 | 18,96 | -7,49% | - |
| 20.05.2025 | 20,67 | 20,82 | 20,26 | 20,49 | -0,92% | - |
| 19.05.2025 | 20,79 | 20,81 | 20,09 | 20,68 | -1,62% | - |
| 16.05.2025 | 20,47 | 21,21 | 20,37 | 21,02 | 2,74% | - |
| 15.05.2025 | 21,07 | 21,07 | 20,39 | 20,46 | -3,45% | - |
| 14.05.2025 | 21,45 | 21,84 | 21,19 | 21,19 | -1,21% | - |
| 13.05.2025 | 21,68 | 21,78 | 21,27 | 21,45 | -1,70% | - |
| 12.05.2025 | 19,20 | 22,43 | 19,20 | 21,82 | 13,68% | - |
| 09.05.2025 | 19,53 | 19,63 | 19,18 | 19,20 | -1,89% | - |
| 08.05.2025 | 18,55 | 19,79 | 18,55 | 19,57 | 5,33% | - |
| 07.05.2025 | 18,79 | 19,20 | 18,40 | 18,58 | -0,54% | - |
| 06.05.2025 | 19,40 | 19,40 | 18,44 | 18,68 | -3,69% | - |
| 05.05.2025 | 20,13 | 20,42 | 19,39 | 19,39 | -3,72% | - |
| 02.05.2025 | 18,95 | 20,26 | 18,95 | 20,14 | 6,34% | - |
| 30.04.2025 | 19,38 | 19,44 | 18,27 | 18,94 | -2,37% | - |
| 29.04.2025 | 19,94 | 20,01 | 19,02 | 19,40 | -2,41% | - |
| 28.04.2025 | 20,19 | 20,36 | 19,38 | 19,88 | -1,78% | - |
| 25.04.2025 | 20,01 | 20,27 | 19,50 | 20,24 | 1,66% | - |
| 24.04.2025 | 17,08 | 20,00 | 16,80 | 19,91 | 17,26% | - |
| 23.04.2025 | 17,30 | 18,87 | 16,94 | 16,98 | -0,79% | - |
| 22.04.2025 | 16,53 | 17,23 | 15,86 | 17,12 | 3,57% | 1.000,00 |
| 17.04.2025 | 15,86 | 16,85 | 15,67 | 16,53 | 3,93% | - |
| 16.04.2025 | 15,66 | 16,09 | 15,36 | 15,90 | 1,18% | - |
| 15.04.2025 | 16,55 | 16,64 | 15,44 | 15,72 | -5,47% | - |
| 14.04.2025 | 16,60 | 17,20 | 14,84 | 16,63 | 0,06% | - |
| 11.04.2025 | 17,34 | 17,54 | 16,49 | 16,62 | -4,26% | - |
| 10.04.2025 | 18,79 | 18,91 | 16,65 | 17,36 | -8,30% | - |
| 09.04.2025 | 16,06 | 19,51 | 15,93 | 18,93 | 15,43% | - |
| 08.04.2025 | 17,10 | 18,40 | 16,20 | 16,40 | -3,27% | - |
| 07.04.2025 | 17,25 | 18,28 | 16,10 | 16,95 | -1,80% | - |
| 04.04.2025 | 17,64 | 17,75 | 16,08 | 17,26 | -1,96% | - |
| 03.04.2025 | 20,26 | 20,26 | 16,62 | 17,61 | -13,28% | - |
| 02.04.2025 | 20,03 | 20,59 | 19,57 | 20,30 | 1,20% | - |
| 01.04.2025 | 19,82 | 20,64 | 19,77 | 20,06 | 0,60% | - |
| 31.03.2025 | 20,31 | 20,31 | 19,51 | 19,94 | -2,01% | - |
| 28.03.2025 | 21,62 | 21,62 | 20,00 | 20,35 | -5,74% | - |
| 27.03.2025 | 21,59 | 21,87 | 21,36 | 21,59 | 0,05% | - |