31,180€
5,48%
Echtzeit-Aktienkurs MarineMax Inc.
Bid:
Ask:
Aktienkurse zur MarineMax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 30,54 | 31,31 | 30,48 | 31,16 | 1,76% | - |
| 13.09.2024 | 28,01 | 30,65 | 28,01 | 30,62 | 9,08% | - |
| 12.09.2024 | 27,71 | 28,33 | 27,39 | 28,07 | 1,45% | - |
| 11.09.2024 | 26,86 | 27,68 | 26,80 | 27,67 | 2,07% | - |
| 10.09.2024 | 27,28 | 27,56 | 26,55 | 27,11 | -1,27% | - |
| 09.09.2024 | 26,29 | 28,16 | 26,28 | 27,46 | 4,85% | - |
| 06.09.2024 | 27,43 | 27,58 | 25,87 | 26,19 | -4,52% | - |
| 05.09.2024 | 28,17 | 28,40 | 27,40 | 27,43 | -2,59% | - |
| 04.09.2024 | 28,44 | 29,04 | 27,78 | 28,16 | -1,54% | - |
| 03.09.2024 | 28,65 | 29,27 | 28,31 | 28,60 | -0,24% | - |
| 02.09.2024 | 28,69 | 28,69 | 28,58 | 28,67 | -0,17% | - |
| 30.08.2024 | 28,25 | 28,87 | 28,13 | 28,72 | 2,43% | - |
| 29.08.2024 | 28,63 | 28,93 | 27,93 | 28,04 | -2,03% | - |
| 28.08.2024 | 28,61 | 28,99 | 28,16 | 28,62 | 0,42% | - |
| 27.08.2024 | 28,93 | 28,97 | 27,93 | 28,50 | -1,66% | - |
| 26.08.2024 | 28,69 | 29,30 | 28,31 | 28,98 | 1,01% | - |
| 23.08.2024 | 27,03 | 28,92 | 27,03 | 28,69 | 6,30% | - |
| 22.08.2024 | 27,43 | 27,49 | 26,60 | 26,99 | -1,57% | - |
| 21.08.2024 | 27,51 | 28,50 | 27,39 | 27,42 | -0,25% | - |
| 20.08.2024 | 27,95 | 27,99 | 26,92 | 27,49 | -1,61% | - |
| 19.08.2024 | 27,93 | 28,21 | 27,57 | 27,94 | -0,25% | - |
| 16.08.2024 | 27,63 | 28,43 | 27,42 | 28,01 | 1,38% | - |
| 15.08.2024 | 26,25 | 28,21 | 26,23 | 27,63 | 5,46% | - |
| 14.08.2024 | 26,39 | 26,53 | 25,59 | 26,20 | -0,61% | - |
| 13.08.2024 | 25,53 | 26,50 | 25,15 | 26,36 | 3,37% | - |
| 12.08.2024 | 26,27 | 26,81 | 25,41 | 25,50 | -2,86% | - |
| 09.08.2024 | 27,21 | 27,78 | 26,02 | 26,25 | -3,95% | - |
| 08.08.2024 | 26,43 | 27,87 | 26,33 | 27,33 | 3,05% | - |
| 07.08.2024 | 27,68 | 28,00 | 26,22 | 26,52 | -3,46% | - |
| 06.08.2024 | 27,80 | 27,93 | 27,02 | 27,47 | -0,22% | - |
| 05.08.2024 | 28,59 | 28,67 | 26,99 | 27,53 | -4,74% | - |
| 02.08.2024 | 30,11 | 30,15 | 28,51 | 28,90 | -4,62% | - |
| 01.08.2024 | 32,30 | 32,58 | 29,40 | 30,30 | -5,81% | - |
| 31.07.2024 | 33,19 | 33,78 | 31,77 | 32,17 | -3,25% | - |
| 30.07.2024 | 34,87 | 35,03 | 33,10 | 33,25 | -4,73% | - |
| 29.07.2024 | 34,39 | 35,29 | 34,13 | 34,90 | 1,87% | - |
| 26.07.2024 | 34,26 | 35,09 | 33,49 | 34,26 | 0,09% | - |
| 25.07.2024 | 29,25 | 34,41 | 29,12 | 34,23 | 17,15% | - |
| 24.07.2024 | 30,17 | 31,10 | 29,02 | 29,22 | -3,47% | - |
| 23.07.2024 | 30,45 | 30,62 | 29,25 | 30,27 | -0,69% | - |
| 22.07.2024 | 30,27 | 30,92 | 29,91 | 30,48 | 0,63% | - |
| 19.07.2024 | 32,35 | 32,99 | 30,05 | 30,29 | -6,16% | - |
| 18.07.2024 | 33,15 | 33,58 | 31,89 | 32,28 | -2,48% | - |
| 17.07.2024 | 33,51 | 33,51 | 32,11 | 33,10 | -1,34% | - |
| 16.07.2024 | 32,29 | 33,87 | 32,18 | 33,55 | 4,13% | - |
| 15.07.2024 | 33,44 | 33,90 | 31,81 | 32,22 | -3,36% | - |
| 12.07.2024 | 33,24 | 34,29 | 33,12 | 33,34 | 0,36% | - |
| 11.07.2024 | 31,61 | 33,61 | 31,42 | 33,22 | 4,96% | - |
| 10.07.2024 | 29,10 | 32,03 | 29,09 | 31,65 | 12,83% | - |
| 09.07.2024 | 28,79 | 28,86 | 27,99 | 28,05 | -2,43% | - |
| 08.07.2024 | 28,65 | 29,18 | 28,58 | 28,75 | 0,28% | - |
| 05.07.2024 | 28,43 | 28,89 | 28,07 | 28,67 | 0,77% | - |
| 04.07.2024 | 28,51 | 28,57 | 28,44 | 28,45 | -0,14% | - |
| 03.07.2024 | 28,75 | 28,92 | 28,01 | 28,49 | -1,04% | - |
| 02.07.2024 | 28,45 | 29,30 | 28,37 | 28,79 | 1,20% | - |
| 01.07.2024 | 30,15 | 30,50 | 28,33 | 28,45 | -5,92% | - |
| 28.06.2024 | 30,03 | 30,56 | 29,86 | 30,24 | 0,60% | - |
| 27.06.2024 | 30,63 | 30,75 | 29,95 | 30,06 | -2,08% | - |
| 26.06.2024 | 30,67 | 31,25 | 30,54 | 30,70 | 0,20% | - |
| 25.06.2024 | 31,59 | 31,65 | 30,56 | 30,64 | -3,04% | - |
| 24.06.2024 | 31,15 | 32,23 | 30,33 | 31,60 | 1,25% | - |
| 21.06.2024 | 31,49 | 32,14 | 30,75 | 31,21 | -1,08% | - |
| 20.06.2024 | 31,01 | 32,04 | 30,54 | 31,55 | 1,94% | - |
| 19.06.2024 | 31,01 | 31,04 | 30,93 | 30,95 | -0,26% | - |
| 18.06.2024 | 31,54 | 31,94 | 30,90 | 31,03 | -1,46% | - |
| 17.06.2024 | 29,95 | 31,61 | 29,43 | 31,49 | 5,18% | - |
| 14.06.2024 | 30,49 | 30,52 | 29,70 | 29,94 | -1,55% | - |
| 13.06.2024 | 31,57 | 31,65 | 30,41 | 30,41 | -3,92% | - |
| 12.06.2024 | 31,84 | 33,06 | 31,16 | 31,65 | 0,51% | - |
| 11.06.2024 | 31,53 | 31,79 | 30,94 | 31,49 | -0,28% | - |
| 10.06.2024 | 31,21 | 31,77 | 30,69 | 31,58 | 1,67% | - |
| 07.06.2024 | 31,73 | 31,83 | 30,59 | 31,06 | -1,99% | - |
| 06.06.2024 | 33,25 | 33,27 | 31,52 | 31,69 | -4,98% | - |
| 05.06.2024 | 32,01 | 33,51 | 31,75 | 33,35 | 4,51% | - |
| 04.06.2024 | 33,15 | 33,47 | 31,31 | 31,91 | -3,89% | - |
| 03.06.2024 | 28,50 | 33,57 | 28,50 | 33,20 | 26,19% | - |
| 31.05.2024 | 25,69 | 26,63 | 25,45 | 26,31 | 2,41% | - |
| 30.05.2024 | 24,35 | 25,78 | 24,27 | 25,69 | 4,52% | - |
| 29.05.2024 | 25,17 | 25,19 | 24,40 | 24,58 | -2,65% | - |
| 28.05.2024 | 24,89 | 25,72 | 24,69 | 25,25 | 1,16% | - |
| 27.05.2024 | 24,94 | 24,97 | 24,88 | 24,96 | 0,08% | - |
| 24.05.2024 | 24,86 | 25,19 | 24,82 | 24,94 | -0,36% | - |
| 23.05.2024 | 24,41 | 25,16 | 24,31 | 25,03 | 2,62% | - |
| 22.05.2024 | 24,42 | 25,22 | 24,17 | 24,39 | -0,16% | - |
| 21.05.2024 | 24,90 | 24,95 | 24,28 | 24,43 | -2,04% | - |
| 20.05.2024 | 25,97 | 26,03 | 24,94 | 24,94 | -4,08% | - |
| 17.05.2024 | 25,00 | 26,08 | 24,92 | 26,00 | 4,04% | - |
| 16.05.2024 | 25,51 | 25,58 | 24,74 | 24,99 | -1,88% | - |
| 15.05.2024 | 26,23 | 26,41 | 25,23 | 25,47 | -2,90% | - |
| 14.05.2024 | 25,49 | 26,41 | 25,39 | 26,23 | 2,86% | - |
| 13.05.2024 | 24,86 | 26,70 | 24,83 | 25,50 | 2,57% | - |
| 10.05.2024 | 24,74 | 24,86 | 24,16 | 24,86 | 0,93% | - |
| 09.05.2024 | 24,20 | 24,63 | 23,90 | 24,63 | 1,73% | - |
| 08.05.2024 | 23,69 | 24,28 | 23,28 | 24,21 | 2,28% | - |
| 07.05.2024 | 23,94 | 24,22 | 23,67 | 23,67 | -1,13% | - |
| 06.05.2024 | 24,00 | 24,47 | 23,88 | 23,94 | 0,00% | 60,00 |
| 03.05.2024 | 23,66 | 24,67 | 23,64 | 23,94 | 1,83% | - |
| 02.05.2024 | 22,86 | 23,52 | 22,83 | 23,51 | 1,60% | - |
| 30.04.2024 | 24,32 | 24,34 | 23,11 | 23,14 | -4,73% | - |
| 29.04.2024 | 23,73 | 24,30 | 23,44 | 24,29 | 2,32% | - |