19,950€
-3,16%
Echtzeit-Aktienkurs MasterCraft Boat Holdings
Bid:
Ask:
Aktienkurse zur MasterCraft Boat Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 20,60 | 20,80 | 20,10 | 20,10 | -2,43% | - |
| 28.05.2026 | 20,60 | 21,00 | 20,50 | 20,60 | -2,37% | - |
| 27.05.2026 | 21,00 | 21,10 | 21,00 | 21,10 | 4,46% | - |
| 26.05.2026 | 20,10 | 20,60 | 20,10 | 20,20 | 0,50% | - |
| 22.05.2026 | 20,05 | 20,10 | 20,05 | 20,10 | 0,75% | - |
| 21.05.2026 | 19,90 | 20,00 | 19,35 | 19,95 | 5,00% | - |
| 20.05.2026 | 18,95 | 19,00 | 18,95 | 19,00 | -2,31% | - |
| 19.05.2026 | 19,85 | 20,00 | 18,65 | 19,45 | -5,58% | - |
| 18.05.2026 | 20,40 | 20,60 | 20,30 | 20,60 | -2,83% | - |
| 15.05.2026 | 21,20 | 21,20 | 21,10 | 21,20 | -0,47% | - |
| 13.05.2026 | 21,20 | 21,60 | 21,10 | 21,30 | -4,91% | - |
| 12.05.2026 | 22,30 | 22,40 | 22,30 | 22,40 | -1,32% | - |
| 11.05.2026 | 23,10 | 23,20 | 21,90 | 22,70 | -4,62% | - |
| 08.05.2026 | 21,70 | 23,80 | 21,70 | 23,80 | 8,18% | - |
| 07.05.2026 | 20,50 | 22,00 | 20,30 | 22,00 | 8,64% | - |
| 06.05.2026 | 20,15 | 20,25 | 20,15 | 20,25 | 1,25% | - |
| 05.05.2026 | 19,25 | 20,10 | 19,20 | 20,00 | 0,25% | - |
| 04.05.2026 | 19,95 | 20,05 | 19,95 | 19,95 | 2,31% | - |
| 30.04.2026 | 19,55 | 19,70 | 19,40 | 19,50 | -2,74% | - |
| 29.04.2026 | 20,00 | 20,05 | 20,00 | 20,05 | 0,50% | - |
| 28.04.2026 | 20,00 | 20,00 | 19,95 | 19,95 | -0,50% | - |
| 27.04.2026 | 20,10 | 20,10 | 20,05 | 20,05 | 0,50% | - |
| 24.04.2026 | 20,35 | 20,45 | 19,85 | 19,95 | -1,72% | - |
| 23.04.2026 | 19,80 | 20,30 | 19,55 | 20,30 | 0,50% | - |
| 22.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,25% | - |
| 21.04.2026 | 20,15 | 20,50 | 19,90 | 19,95 | 0,50% | - |
| 20.04.2026 | 19,90 | 19,90 | 19,85 | 19,85 | 6,15% | - |
| 17.04.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -0,80% | - |
| 16.04.2026 | 18,60 | 19,05 | 18,60 | 18,85 | -0,79% | - |
| 15.04.2026 | 19,05 | 19,05 | 18,95 | 19,00 | 2,43% | - |
| 14.04.2026 | 18,60 | 18,65 | 18,50 | 18,55 | 1,64% | - |
| 13.04.2026 | 18,35 | 18,45 | 18,15 | 18,25 | -1,35% | - |
| 10.04.2026 | 18,45 | 18,50 | 18,45 | 18,50 | 1,09% | - |
| 09.04.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 3,98% | - |
| 08.04.2026 | 17,35 | 17,60 | 17,25 | 17,60 | 0,00% | - |
| 07.04.2026 | 17,50 | 17,60 | 17,45 | 17,60 | -0,28% | - |
| 02.04.2026 | 17,65 | 17,70 | 17,60 | 17,65 | -0,28% | - |
| 01.04.2026 | 17,70 | 17,75 | 17,70 | 17,70 | 1,43% | - |
| 31.03.2026 | 17,95 | 18,20 | 17,45 | 17,45 | -3,32% | - |
| 30.03.2026 | 18,10 | 18,35 | 17,95 | 18,05 | -0,55% | - |
| 27.03.2026 | 18,10 | 18,35 | 18,00 | 18,15 | 0,28% | - |
| 26.03.2026 | 18,40 | 18,60 | 17,95 | 18,10 | -1,90% | - |
| 25.03.2026 | 18,60 | 19,05 | 18,45 | 18,45 | 0,82% | - |
| 24.03.2026 | 18,30 | 18,45 | 18,30 | 18,30 | 4,87% | - |
| 23.03.2026 | 17,55 | 17,70 | 17,40 | 17,45 | -1,13% | - |
| 20.03.2026 | 17,60 | 17,75 | 17,60 | 17,65 | 0,57% | - |
| 19.03.2026 | 17,25 | 17,75 | 17,05 | 17,55 | 1,45% | - |
| 18.03.2026 | 17,30 | 17,55 | 17,05 | 17,30 | 0,00% | - |
| 17.03.2026 | 17,35 | 17,45 | 16,95 | 17,30 | 1,17% | - |
| 16.03.2026 | 17,10 | 17,45 | 16,95 | 17,10 | -0,58% | - |
| 13.03.2026 | 17,35 | 17,85 | 17,05 | 17,20 | -0,58% | - |
| 12.03.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,87% | - |
| 11.03.2026 | 16,95 | 17,25 | 16,80 | 17,15 | 2,69% | - |
| 10.03.2026 | 16,65 | 16,70 | 16,65 | 16,70 | -2,05% | - |
| 09.03.2026 | 17,05 | 17,10 | 16,85 | 17,05 | -3,67% | - |
| 06.03.2026 | 17,65 | 17,75 | 17,60 | 17,70 | -4,58% | - |
| 05.03.2026 | 18,55 | 18,65 | 18,50 | 18,55 | 0,00% | - |
| 04.03.2026 | 18,50 | 18,75 | 18,20 | 18,55 | -1,33% | - |
| 03.03.2026 | 18,75 | 18,80 | 18,75 | 18,80 | 1,62% | - |
| 02.03.2026 | 18,40 | 18,50 | 18,40 | 18,50 | -0,54% | - |
| 27.02.2026 | 19,20 | 19,25 | 18,25 | 18,60 | -2,11% | - |
| 26.02.2026 | 19,00 | 19,25 | 18,95 | 19,00 | -1,04% | - |
| 25.02.2026 | 19,25 | 19,25 | 19,20 | 19,20 | 0,26% | - |
| 24.02.2026 | 19,15 | 19,20 | 19,10 | 19,15 | -2,54% | - |
| 23.02.2026 | 19,75 | 19,75 | 19,65 | 19,65 | -2,00% | - |
| 20.02.2026 | 20,05 | 20,15 | 20,00 | 20,05 | 0,25% | - |
| 19.02.2026 | 20,00 | 20,05 | 20,00 | 20,00 | -1,48% | - |
| 18.02.2026 | 20,00 | 20,50 | 19,80 | 20,30 | 0,50% | - |
| 17.02.2026 | 20,40 | 20,40 | 20,05 | 20,20 | 1,00% | - |
| 16.02.2026 | 20,20 | 20,25 | 20,00 | 20,00 | 0,00% | - |
| 13.02.2026 | 19,95 | 20,00 | 19,95 | 20,00 | -2,91% | - |
| 12.02.2026 | 20,50 | 20,60 | 20,50 | 20,60 | 1,73% | - |
| 11.02.2026 | 20,30 | 20,30 | 20,25 | 20,25 | -2,64% | - |
| 10.02.2026 | 20,70 | 20,80 | 20,70 | 20,80 | -1,42% | - |
| 09.02.2026 | 21,30 | 21,30 | 20,70 | 21,10 | -0,94% | - |
| 06.02.2026 | 20,90 | 22,10 | 20,80 | 21,30 | 0,95% | - |
| 05.02.2026 | 19,60 | 21,50 | 18,90 | 21,10 | 8,48% | - |
| 04.02.2026 | 18,80 | 19,80 | 18,80 | 19,45 | 4,57% | - |
| 03.02.2026 | 18,65 | 18,65 | 18,60 | 18,60 | 1,92% | - |
| 02.02.2026 | 18,20 | 18,50 | 17,85 | 18,25 | 2,82% | - |
| 30.01.2026 | 17,60 | 17,75 | 17,55 | 17,75 | 2,31% | - |
| 29.01.2026 | 17,40 | 17,90 | 17,25 | 17,35 | -2,53% | - |
| 28.01.2026 | 17,75 | 17,80 | 17,75 | 17,80 | -0,28% | - |
| 27.01.2026 | 18,30 | 18,35 | 17,80 | 17,85 | -1,92% | - |
| 26.01.2026 | 18,15 | 18,20 | 18,15 | 18,20 | -1,36% | - |
| 23.01.2026 | 19,20 | 19,30 | 18,35 | 18,45 | -3,15% | - |
| 22.01.2026 | 19,00 | 19,25 | 19,00 | 19,05 | 4,38% | - |
| 21.01.2026 | 18,25 | 18,30 | 18,20 | 18,25 | 0,27% | - |
| 20.01.2026 | 19,20 | 19,20 | 18,20 | 18,20 | -5,21% | - |
| 19.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 16.01.2026 | 19,35 | 19,45 | 19,35 | 19,40 | 1,57% | - |
| 15.01.2026 | 19,00 | 19,10 | 19,00 | 19,10 | 2,14% | - |
| 14.01.2026 | 18,75 | 18,80 | 18,70 | 18,70 | 0,54% | - |
| 13.01.2026 | 18,55 | 18,60 | 18,55 | 18,60 | 1,92% | - |
| 12.01.2026 | 18,35 | 18,35 | 18,05 | 18,25 | -0,54% | - |
| 09.01.2026 | 18,20 | 18,45 | 17,70 | 18,35 | 4,86% | - |
| 08.01.2026 | 17,55 | 17,75 | 17,50 | 17,50 | 1,16% | - |
| 07.01.2026 | 17,35 | 17,35 | 17,25 | 17,30 | 4,53% | - |
| 06.01.2026 | 16,55 | 16,65 | 16,40 | 16,55 | 2,16% | - |
| 05.01.2026 | 16,15 | 16,20 | 16,15 | 16,20 | 0,31% | - |