19,550€
1,82%
Echtzeit-Aktienkurs MasterCraft Boat Holdings
Bid:
Ask:
Aktienkurse zur MasterCraft Boat Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,30 | 19,60 | 18,65 | 19,55 | 1,82% | - |
| 11.11.2026 | 18,30 | 19,60 | 17,85 | 19,20 | 5,49% | - |
| 10.11.2026 | 18,25 | 20,70 | 18,15 | 18,20 | -0,55% | - |
| 09.11.2026 | 18,70 | 18,70 | 18,25 | 18,30 | 0,27% | - |
| 06.11.2026 | 18,65 | 19,15 | 18,15 | 18,25 | -1,35% | - |
| 05.11.2026 | 19,65 | 19,85 | 18,15 | 18,50 | -6,57% | - |
| 04.11.2026 | 19,15 | 20,20 | 19,05 | 19,80 | 3,39% | - |
| 03.11.2026 | 19,75 | 19,90 | 19,10 | 19,15 | -3,28% | - |
| 02.11.2026 | 19,25 | 20,25 | 19,05 | 19,80 | 2,59% | - |
| 30.10.2026 | 18,95 | 19,40 | 18,90 | 19,30 | 1,31% | - |
| 29.10.2026 | 18,05 | 19,05 | 18,05 | 19,05 | 5,25% | - |
| 28.10.2026 | 17,95 | 18,25 | 17,60 | 18,10 | 0,84% | - |
| 27.10.2026 | 17,45 | 18,20 | 17,45 | 17,95 | 2,57% | - |
| 26.10.2026 | 17,55 | 17,85 | 17,45 | 17,50 | -0,85% | - |
| 23.10.2026 | 18,05 | 18,15 | 17,35 | 17,65 | -2,49% | - |
| 22.10.2026 | 17,20 | 18,15 | 17,20 | 18,10 | 4,62% | - |
| 21.10.2026 | 17,45 | 17,65 | 17,10 | 17,30 | -0,57% | - |
| 20.10.2026 | 17,15 | 17,60 | 17,05 | 17,40 | 1,75% | - |
| 19.10.2026 | 17,55 | 17,60 | 17,05 | 17,10 | -2,29% | - |
| 16.10.2026 | 17,75 | 18,25 | 17,35 | 17,50 | -1,69% | - |
| 15.10.2026 | 17,75 | 17,85 | 17,50 | 17,80 | 4,09% | - |
| 14.10.2026 | 17,45 | 17,60 | 17,00 | 17,10 | -2,29% | - |
| 13.10.2026 | 17,15 | 17,55 | 17,00 | 17,50 | 1,74% | - |
| 12.10.2026 | 17,35 | 17,90 | 17,00 | 17,20 | -2,27% | - |
| 09.10.2026 | 17,45 | 17,90 | 17,10 | 17,60 | 1,15% | 11,00 |
| 08.10.2026 | 17,35 | 17,70 | 17,10 | 17,40 | 0,58% | - |
| 07.10.2026 | 17,35 | 17,55 | 16,95 | 17,30 | 0,58% | - |
| 06.10.2026 | 17,60 | 17,70 | 17,15 | 17,20 | -1,99% | - |
| 05.10.2026 | 17,90 | 18,00 | 17,45 | 17,55 | -1,68% | - |
| 02.10.2026 | 17,60 | 18,20 | 17,60 | 17,85 | 1,13% | - |
| 01.10.2026 | 17,50 | 17,80 | 17,10 | 17,65 | 1,15% | - |
| 30.09.2026 | 17,75 | 17,80 | 17,25 | 17,45 | -1,69% | - |
| 29.09.2026 | 17,40 | 17,95 | 17,35 | 17,75 | 1,72% | - |
| 28.09.2026 | 18,00 | 18,10 | 17,10 | 17,45 | -3,32% | - |
| 25.09.2026 | 17,90 | 18,20 | 17,70 | 18,05 | 1,12% | - |
| 24.09.2026 | 17,20 | 17,95 | 17,20 | 17,85 | 3,48% | - |
| 23.09.2026 | 17,95 | 18,00 | 17,10 | 17,25 | -3,09% | - |
| 22.09.2026 | 17,65 | 17,90 | 17,15 | 17,80 | 3,49% | 434,00 |
| 21.09.2026 | 17,25 | 17,70 | 16,85 | 17,20 | -0,58% | - |
| 18.09.2026 | 17,50 | 17,60 | 16,90 | 17,30 | -1,70% | - |
| 17.09.2026 | 17,05 | 18,30 | 16,70 | 17,60 | 5,39% | - |
| 16.09.2026 | 17,00 | 17,25 | 15,70 | 16,70 | -1,76% | - |
| 15.09.2026 | 17,35 | 17,45 | 16,60 | 17,00 | -2,30% | - |
| 14.09.2026 | 17,10 | 18,20 | 17,00 | 17,40 | 2,96% | - |
| 11.09.2026 | 17,75 | 18,35 | 16,80 | 16,90 | -4,52% | - |
| 10.09.2026 | 19,60 | 21,10 | 17,60 | 17,70 | -13,02% | 9.500,00 |
| 09.09.2026 | 20,15 | 20,45 | 19,60 | 20,35 | -0,49% | - |
| 08.09.2026 | 20,80 | 20,80 | 19,35 | 20,45 | -1,92% | - |
| 07.09.2026 | 20,70 | 20,85 | 20,70 | 20,85 | 4,25% | 5.122,00 |
| 04.09.2026 | 20,00 | 20,90 | 19,85 | 20,00 | 0,00% | - |
| 03.09.2026 | 20,15 | 20,60 | 19,60 | 20,00 | -0,99% | - |
| 02.09.2026 | 19,95 | 20,40 | 19,60 | 20,20 | 3,86% | - |
| 01.09.2026 | 20,00 | 20,15 | 19,45 | 19,45 | -2,75% | - |
| 31.08.2026 | 20,60 | 20,60 | 19,70 | 20,00 | -2,91% | - |
| 28.08.2026 | 20,80 | 21,20 | 20,50 | 20,60 | -0,96% | - |
| 27.08.2026 | 20,80 | 21,30 | 19,80 | 20,80 | 3,23% | - |
| 26.08.2026 | 21,20 | 21,60 | 20,05 | 20,15 | -4,95% | - |
| 25.08.2026 | 21,60 | 21,70 | 21,00 | 21,20 | -0,93% | - |
| 24.08.2026 | 21,80 | 22,10 | 21,10 | 21,40 | 0,00% | - |
| 21.08.2026 | 21,60 | 22,10 | 21,40 | 21,40 | -0,93% | - |
| 20.08.2026 | 21,60 | 22,00 | 20,90 | 21,60 | 0,93% | - |
| 19.08.2026 | 21,60 | 22,30 | 21,20 | 21,40 | 5,42% | - |
| 05.05.2026 | 19,25 | 20,40 | 19,20 | 20,30 | 5,45% | - |
| 04.05.2026 | 19,95 | 20,15 | 19,10 | 19,25 | -2,04% | - |
| 30.04.2026 | 19,50 | 19,80 | 19,25 | 19,65 | 0,77% | - |
| 29.04.2026 | 20,05 | 20,25 | 19,25 | 19,50 | -2,74% | - |
| 28.04.2026 | 20,00 | 20,35 | 19,65 | 20,05 | 0,00% | - |
| 27.04.2026 | 20,15 | 20,30 | 19,80 | 20,05 | -0,25% | - |
| 24.04.2026 | 19,90 | 20,50 | 19,65 | 20,10 | -0,74% | - |
| 23.04.2026 | 19,40 | 20,60 | 19,40 | 20,25 | 1,25% | - |
| 22.04.2026 | 20,10 | 20,40 | 19,70 | 20,00 | -1,48% | - |
| 21.04.2026 | 20,15 | 20,60 | 19,85 | 20,30 | 1,25% | - |
| 20.04.2026 | 19,85 | 20,30 | 19,45 | 20,05 | 0,75% | - |
| 17.04.2026 | 18,65 | 20,15 | 18,25 | 19,90 | 6,13% | - |
| 16.04.2026 | 18,55 | 19,10 | 18,55 | 18,75 | 0,81% | - |
| 15.04.2026 | 19,00 | 19,10 | 18,20 | 18,60 | -2,62% | 338,00 |
| 14.04.2026 | 18,55 | 19,15 | 18,25 | 19,10 | 2,69% | 80,00 |
| 13.04.2026 | 18,40 | 18,80 | 18,05 | 18,60 | 1,09% | - |
| 10.04.2026 | 18,45 | 18,50 | 18,10 | 18,40 | -0,27% | - |
| 09.04.2026 | 18,30 | 18,60 | 17,90 | 18,45 | 0,27% | - |
| 08.04.2026 | 17,30 | 18,50 | 17,25 | 18,40 | 5,14% | - |
| 07.04.2026 | 17,60 | 17,60 | 17,25 | 17,50 | -0,57% | 52,00 |
| 02.04.2026 | 17,75 | 17,85 | 17,15 | 17,60 | -0,28% | - |
| 01.04.2026 | 17,75 | 18,05 | 17,45 | 17,65 | -0,84% | - |
| 31.03.2026 | 17,90 | 18,25 | 17,45 | 17,80 | -0,84% | - |
| 30.03.2026 | 18,15 | 18,40 | 17,75 | 17,95 | -1,10% | - |
| 27.03.2026 | 18,20 | 18,40 | 17,90 | 18,15 | -0,27% | - |
| 26.03.2026 | 18,45 | 18,70 | 17,90 | 18,20 | -1,36% | - |
| 25.03.2026 | 18,65 | 19,10 | 18,20 | 18,45 | -0,81% | - |
| 24.03.2026 | 18,35 | 18,80 | 18,05 | 18,60 | 1,64% | - |
| 23.03.2026 | 17,50 | 18,60 | 17,35 | 18,30 | 4,57% | 1.414,00 |
| 20.03.2026 | 17,55 | 17,80 | 17,10 | 17,50 | 0,00% | - |
| 19.03.2026 | 17,10 | 17,80 | 17,00 | 17,50 | 2,04% | - |
| 18.03.2026 | 17,35 | 17,55 | 16,80 | 17,15 | -0,87% | - |
| 17.03.2026 | 17,25 | 18,55 | 16,90 | 17,30 | 0,58% | - |
| 16.03.2026 | 17,15 | 17,50 | 16,90 | 17,20 | 0,00% | - |
| 13.03.2026 | 17,40 | 17,55 | 16,90 | 17,20 | -0,86% | - |
| 12.03.2026 | 17,35 | 17,40 | 16,85 | 17,35 | 0,29% | - |
| 11.03.2026 | 16,90 | 17,30 | 16,80 | 17,30 | 1,76% | - |
| 10.03.2026 | 16,60 | 17,10 | 16,45 | 17,00 | 1,80% | - |