19,900€
-4,33%
Echtzeit-Aktienkurs MasterCraft Boat Holdings
Bid:
Ask:
Aktienkurse zur MasterCraft Boat Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 16,90 | 17,15 | 16,20 | 16,70 | -1,76% | - |
| 06.03.2026 | 17,60 | 17,80 | 16,95 | 17,00 | -3,68% | - |
| 05.03.2026 | 18,60 | 18,60 | 17,60 | 17,65 | -4,85% | - |
| 04.03.2026 | 18,45 | 18,70 | 18,15 | 18,55 | 0,82% | - |
| 03.03.2026 | 18,75 | 18,95 | 17,95 | 18,40 | -1,87% | - |
| 02.03.2026 | 18,45 | 18,90 | 18,05 | 18,75 | 2,18% | - |
| 27.02.2026 | 19,15 | 19,25 | 18,25 | 18,35 | -4,43% | - |
| 26.02.2026 | 19,10 | 19,30 | 18,95 | 19,20 | 0,52% | - |
| 25.02.2026 | 19,30 | 19,65 | 18,70 | 19,10 | -1,04% | - |
| 24.02.2026 | 19,10 | 19,65 | 18,90 | 19,30 | 0,78% | - |
| 23.02.2026 | 19,75 | 19,90 | 18,80 | 19,15 | -3,28% | 1.717,00 |
| 20.02.2026 | 20,15 | 20,40 | 19,45 | 19,80 | -1,00% | - |
| 19.02.2026 | 19,95 | 20,20 | 19,60 | 20,00 | -0,50% | - |
| 18.02.2026 | 20,00 | 20,50 | 19,70 | 20,10 | 1,01% | - |
| 17.02.2026 | 20,10 | 20,50 | 19,90 | 19,90 | -1,49% | - |
| 16.02.2026 | 19,95 | 20,30 | 19,95 | 20,20 | 0,00% | - |
| 13.02.2026 | 20,05 | 20,40 | 19,65 | 20,20 | 1,25% | - |
| 12.02.2026 | 20,50 | 20,80 | 19,50 | 19,95 | -3,62% | - |
| 11.02.2026 | 20,25 | 21,10 | 19,95 | 20,70 | 0,98% | 1.392,00 |
| 10.02.2026 | 20,80 | 21,20 | 20,30 | 20,50 | -0,97% | - |
| 09.02.2026 | 21,20 | 21,20 | 20,60 | 20,70 | -2,82% | - |
| 06.02.2026 | 20,80 | 22,20 | 20,80 | 21,30 | 0,00% | 3.600,00 |
| 05.02.2026 | 19,65 | 22,90 | 19,15 | 21,30 | 8,95% | 7.600,00 |
| 04.02.2026 | 18,85 | 19,85 | 18,75 | 19,55 | 3,99% | - |
| 03.02.2026 | 18,65 | 19,00 | 18,30 | 18,80 | 0,80% | 8.500,00 |
| 02.02.2026 | 18,15 | 18,75 | 17,90 | 18,65 | 2,47% | - |
| 30.01.2026 | 17,60 | 18,30 | 17,50 | 18,20 | 3,41% | - |
| 29.01.2026 | 17,40 | 17,90 | 17,20 | 17,60 | 0,28% | - |
| 28.01.2026 | 17,85 | 18,35 | 17,40 | 17,55 | -0,85% | - |
| 27.01.2026 | 18,30 | 18,40 | 17,35 | 17,70 | -3,28% | - |
| 26.01.2026 | 18,15 | 18,40 | 17,55 | 18,30 | 0,55% | - |
| 23.01.2026 | 19,25 | 19,35 | 18,20 | 18,20 | -5,21% | - |
| 22.01.2026 | 19,05 | 19,50 | 19,00 | 19,20 | 0,26% | - |
| 21.01.2026 | 18,30 | 19,25 | 18,15 | 19,15 | 4,93% | - |
| 20.01.2026 | 19,20 | 19,20 | 18,05 | 18,25 | -4,95% | - |
| 19.01.2026 | 19,15 | 19,20 | 19,15 | 19,20 | -0,26% | - |
| 16.01.2026 | 19,35 | 19,40 | 19,00 | 19,25 | -0,52% | - |
| 15.01.2026 | 19,05 | 19,60 | 18,95 | 19,35 | 1,84% | - |
| 14.01.2026 | 18,75 | 19,10 | 18,35 | 19,00 | 1,33% | - |
| 13.01.2026 | 18,55 | 19,00 | 18,20 | 18,75 | 0,81% | - |
| 12.01.2026 | 18,35 | 18,65 | 17,90 | 18,60 | 1,36% | - |
| 09.01.2026 | 18,30 | 18,50 | 17,70 | 18,35 | 0,82% | - |
| 08.01.2026 | 17,65 | 18,50 | 17,25 | 18,20 | 3,41% | - |
| 07.01.2026 | 17,35 | 17,65 | 17,10 | 17,60 | 1,44% | - |
| 06.01.2026 | 16,55 | 17,45 | 16,35 | 17,35 | 4,83% | - |
| 05.01.2026 | 16,15 | 16,80 | 16,10 | 16,55 | 2,48% | - |
| 02.01.2026 | 16,40 | 16,45 | 15,85 | 16,15 | -2,12% | - |
| 30.12.2025 | 16,40 | 16,50 | 16,40 | 16,50 | 0,30% | - |
| 29.12.2025 | 16,60 | 16,80 | 16,35 | 16,45 | 0,00% | - |
| 23.12.2025 | 16,60 | 17,60 | 16,45 | 16,45 | -1,20% | - |
| 22.12.2025 | 16,85 | 16,90 | 16,50 | 16,65 | -1,19% | 28.000,00 |
| 19.12.2025 | 16,75 | 17,00 | 16,30 | 16,85 | 0,60% | - |
| 18.12.2025 | 16,20 | 16,80 | 15,50 | 16,75 | 7,72% | - |
| 17.12.2025 | 15,90 | 16,25 | 15,55 | 15,55 | 0,32% | - |
| 16.12.2025 | 15,95 | 16,15 | 15,50 | 15,50 | -0,64% | 174,00 |
| 15.12.2025 | 16,20 | 16,30 | 15,60 | 15,60 | 0,00% | - |
| 12.12.2025 | 16,25 | 16,40 | 15,60 | 15,60 | 0,00% | - |
| 11.12.2025 | 16,20 | 16,45 | 15,60 | 15,60 | -0,64% | - |
| 10.12.2025 | 15,75 | 16,50 | 15,70 | 15,70 | -1,26% | 384,00 |
| 09.12.2025 | 15,80 | 16,00 | 15,65 | 15,90 | -0,62% | - |
| 08.12.2025 | 15,55 | 16,10 | 15,50 | 16,00 | 0,00% | - |
| 05.12.2025 | 15,95 | 16,10 | 15,55 | 16,00 | 0,63% | - |