19,200€
-1,87%
Echtzeit-Aktienkurs MarineMax Inc.
Bid:
Ask:
Aktienkurse zur MarineMax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.03.2025 | 21,62 | 21,92 | 21,19 | 21,58 | -0,09% | 90,00 |
| 25.03.2025 | 21,92 | 22,06 | 21,32 | 21,60 | -1,28% | - |
| 24.03.2025 | 21,35 | 22,27 | 21,35 | 21,88 | 2,92% | - |
| 21.03.2025 | 21,61 | 21,81 | 21,08 | 21,26 | -1,80% | - |
| 20.03.2025 | 21,98 | 22,26 | 21,55 | 21,65 | -1,59% | - |
| 19.03.2025 | 21,19 | 22,10 | 21,11 | 22,00 | 4,12% | - |
| 18.03.2025 | 21,34 | 21,55 | 20,83 | 21,13 | -0,98% | - |
| 17.03.2025 | 20,85 | 21,66 | 20,70 | 21,34 | 1,96% | - |
| 14.03.2025 | 20,99 | 21,29 | 20,28 | 20,93 | -0,66% | - |
| 13.03.2025 | 21,60 | 22,16 | 20,79 | 21,07 | -2,99% | - |
| 12.03.2025 | 21,80 | 22,14 | 21,03 | 21,72 | -0,37% | - |
| 11.03.2025 | 21,85 | 22,05 | 20,95 | 21,80 | 0,09% | - |
| 10.03.2025 | 22,41 | 22,41 | 21,39 | 21,78 | -2,90% | - |
| 07.03.2025 | 21,79 | 22,84 | 21,53 | 22,43 | 2,94% | - |
| 06.03.2025 | 21,87 | 23,14 | 21,29 | 21,79 | -0,73% | - |
| 05.03.2025 | 21,89 | 22,04 | 20,84 | 21,95 | 0,09% | - |
| 04.03.2025 | 23,34 | 23,40 | 21,64 | 21,93 | -6,20% | - |
| 03.03.2025 | 24,44 | 24,44 | 23,18 | 23,38 | -4,30% | - |
| 28.02.2025 | 24,56 | 25,01 | 24,17 | 24,43 | -0,33% | - |
| 27.02.2025 | 25,63 | 25,81 | 24,14 | 24,51 | -4,22% | - |
| 26.02.2025 | 25,25 | 25,88 | 25,25 | 25,59 | 1,11% | - |
| 25.02.2025 | 25,29 | 25,96 | 25,17 | 25,31 | -0,08% | - |
| 24.02.2025 | 25,69 | 25,92 | 25,11 | 25,33 | -0,51% | - |
| 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% | - |