19,155€
0,34%
Echtzeit-Aktienkurs MarineMax Inc.
Bid:
Ask:
Aktienkurse zur MarineMax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 19,07 | 19,28 | 18,64 | 19,18 | 0,18% | - |
| 04.06.2025 | 19,18 | 19,51 | 19,10 | 19,14 | -0,05% | - |
| 03.06.2025 | 18,04 | 19,22 | 18,04 | 19,15 | 5,54% | - |
| 02.06.2025 | 18,56 | 18,65 | 17,95 | 18,15 | -2,84% | - |
| 30.05.2025 | 19,04 | 19,09 | 18,63 | 18,68 | -1,37% | - |
| 29.05.2025 | 19,39 | 19,39 | 18,81 | 18,94 | -0,68% | - |
| 28.05.2025 | 19,30 | 19,51 | 18,96 | 19,07 | -1,06% | - |
| 27.05.2025 | 18,84 | 19,45 | 18,82 | 19,27 | 2,17% | - |
| 26.05.2025 | 18,75 | 18,92 | 18,75 | 18,86 | 0,86% | - |
| 23.05.2025 | 18,99 | 19,03 | 18,27 | 18,70 | -1,89% | - |
| 22.05.2025 | 18,94 | 19,37 | 18,67 | 19,06 | 0,82% | - |
| 21.05.2025 | 20,36 | 20,37 | 18,74 | 18,91 | -7,87% | - |
| 20.05.2025 | 20,61 | 20,81 | 20,28 | 20,52 | -0,73% | - |
| 19.05.2025 | 20,81 | 20,81 | 20,10 | 20,67 | -1,76% | - |
| 16.05.2025 | 20,40 | 21,21 | 20,29 | 21,04 | 2,68% | - |
| 15.05.2025 | 20,90 | 21,05 | 20,41 | 20,49 | -3,03% | - |
| 14.05.2025 | 21,46 | 21,84 | 21,10 | 21,13 | -1,54% | - |
| 13.05.2025 | 21,46 | 21,74 | 21,27 | 21,46 | -1,06% | - |
| 12.05.2025 | 19,44 | 22,43 | 19,42 | 21,69 | 13,15% | - |
| 09.05.2025 | 19,51 | 19,64 | 19,15 | 19,17 | -1,77% | - |
| 08.05.2025 | 18,66 | 19,78 | 18,57 | 19,52 | 5,20% | - |
| 07.05.2025 | 18,76 | 19,15 | 18,40 | 18,55 | -0,40% | - |
| 06.05.2025 | 19,35 | 19,36 | 18,44 | 18,63 | -3,92% | - |
| 05.05.2025 | 19,95 | 20,46 | 19,39 | 19,39 | -3,61% | - |
| 02.05.2025 | 19,51 | 20,17 | 19,37 | 20,11 | 5,98% | - |
| 30.04.2025 | 19,42 | 19,47 | 18,27 | 18,98 | -2,04% | - |
| 29.04.2025 | 19,93 | 20,03 | 19,04 | 19,37 | -2,42% | - |
| 28.04.2025 | 20,01 | 20,36 | 19,38 | 19,85 | -1,49% | - |
| 25.04.2025 | 20,01 | 20,26 | 19,50 | 20,15 | 1,18% | - |
| 24.04.2025 | 16,96 | 19,99 | 16,83 | 19,92 | 17,18% | - |
| 23.04.2025 | 17,34 | 18,95 | 16,97 | 17,00 | -0,41% | - |
| 22.04.2025 | 15,88 | 17,22 | 15,88 | 17,07 | 3,08% | - |
| 17.04.2025 | 16,05 | 16,85 | 15,65 | 16,56 | 4,19% | - |
| 16.04.2025 | 15,40 | 16,11 | 15,38 | 15,89 | 1,47% | - |
| 15.04.2025 | 16,52 | 16,62 | 15,47 | 15,66 | -5,41% | - |
| 14.04.2025 | 16,65 | 17,36 | 14,84 | 16,56 | -0,48% | - |
| 11.04.2025 | 17,37 | 17,53 | 16,51 | 16,64 | -4,12% | - |
| 10.04.2025 | 18,85 | 18,90 | 16,67 | 17,35 | -8,56% | - |
| 09.04.2025 | 16,06 | 19,49 | 15,93 | 18,98 | 15,74% | - |
| 08.04.2025 | 17,11 | 18,32 | 16,21 | 16,40 | -3,25% | - |
| 07.04.2025 | 16,67 | 18,26 | 16,13 | 16,95 | -1,85% | - |
| 04.04.2025 | 17,55 | 17,76 | 16,10 | 17,27 | -2,24% | - |
| 03.04.2025 | 19,62 | 19,68 | 16,62 | 17,66 | -12,96% | - |
| 02.04.2025 | 20,03 | 20,58 | 19,62 | 20,29 | 1,35% | - |
| 01.04.2025 | 19,84 | 20,64 | 19,78 | 20,02 | 0,55% | - |
| 31.03.2025 | 20,31 | 20,33 | 19,54 | 19,91 | -1,82% | - |
| 28.03.2025 | 21,58 | 21,68 | 20,01 | 20,28 | -6,72% | - |
| 27.03.2025 | 21,59 | 21,86 | 21,31 | 21,74 | -3,08% | - |
| 26.03.2025 | 21,60 | 22,44 | 21,19 | 22,43 | 0,18% | - |
| 25.03.2025 | 21,87 | 22,40 | 21,35 | 22,39 | 3,27% | - |
| 24.03.2025 | 21,37 | 22,40 | 21,35 | 21,68 | -3,47% | - |
| 21.03.2025 | 21,66 | 22,82 | 21,11 | 22,46 | -1,06% | - |
| 20.03.2025 | 22,05 | 22,70 | 21,53 | 22,70 | 2,21% | - |
| 19.03.2025 | 21,24 | 22,22 | 21,13 | 22,21 | 4,71% | - |
| 18.03.2025 | 21,31 | 23,40 | 20,83 | 21,21 | -6,36% | - |
| 17.03.2025 | 20,86 | 22,65 | 20,82 | 22,65 | 6,09% | - |
| 14.03.2025 | 21,09 | 21,36 | 20,29 | 21,35 | -5,86% | - |
| 13.03.2025 | 21,62 | 22,68 | 20,75 | 22,68 | 6,48% | - |
| 12.03.2025 | 21,68 | 22,68 | 21,03 | 21,30 | -2,34% | - |
| 11.03.2025 | 21,81 | 22,04 | 20,97 | 21,81 | 3,00% | - |
| 10.03.2025 | 22,32 | 22,35 | 21,18 | 21,18 | -5,55% | - |
| 07.03.2025 | 21,71 | 22,84 | 21,54 | 22,42 | 2,94% | - |
| 06.03.2025 | 21,84 | 23,14 | 21,33 | 21,78 | -0,55% | - |
| 05.03.2025 | 21,98 | 22,00 | 20,84 | 21,90 | -0,14% | - |
| 04.03.2025 | 23,39 | 23,39 | 21,63 | 21,93 | -6,20% | - |
| 03.03.2025 | 24,37 | 24,41 | 23,20 | 23,38 | -4,57% | - |
| 28.02.2025 | 24,57 | 25,00 | 24,20 | 24,50 | -0,16% | - |
| 27.02.2025 | 25,70 | 25,81 | 24,14 | 24,54 | -4,22% | - |
| 26.02.2025 | 25,32 | 25,87 | 25,27 | 25,62 | 1,34% | - |
| 25.02.2025 | 25,27 | 25,94 | 25,20 | 25,28 | -0,08% | - |
| 24.02.2025 | 25,60 | 25,94 | 25,15 | 25,30 | -1,09% | - |
| 21.02.2025 | 26,54 | 27,07 | 25,38 | 25,58 | -3,58% | - |
| 20.02.2025 | 27,29 | 27,46 | 26,43 | 26,53 | -3,00% | - |
| 19.02.2025 | 27,26 | 27,51 | 26,59 | 27,35 | 0,37% | - |
| 18.02.2025 | 26,72 | 27,66 | 26,64 | 27,25 | 1,72% | - |
| 17.02.2025 | 26,73 | 26,82 | 26,70 | 26,79 | 0,45% | - |
| 14.02.2025 | 27,51 | 27,74 | 26,66 | 26,67 | -2,98% | - |
| 13.02.2025 | 28,33 | 28,77 | 27,39 | 27,49 | -3,17% | - |
| 12.02.2025 | 29,50 | 29,50 | 27,89 | 28,39 | -3,93% | - |
| 11.02.2025 | 30,17 | 30,22 | 29,01 | 29,55 | -2,48% | - |
| 10.02.2025 | 29,14 | 30,48 | 28,96 | 30,30 | 4,12% | - |
| 07.02.2025 | 29,30 | 29,56 | 28,13 | 29,10 | -0,72% | - |
| 06.02.2025 | 29,46 | 30,38 | 29,20 | 29,31 | -0,27% | - |
| 05.02.2025 | 28,81 | 29,43 | 28,68 | 29,39 | 1,55% | - |
| 04.02.2025 | 28,63 | 29,07 | 28,46 | 28,94 | 0,77% | - |
| 03.02.2025 | 29,21 | 29,61 | 27,89 | 28,72 | -1,88% | - |
| 31.01.2025 | 29,34 | 30,03 | 29,00 | 29,27 | 0,07% | - |
| 30.01.2025 | 27,91 | 29,99 | 27,89 | 29,25 | 4,80% | - |
| 29.01.2025 | 29,01 | 29,31 | 27,91 | 27,91 | -3,82% | - |
| 28.01.2025 | 28,93 | 29,33 | 28,37 | 29,02 | 0,21% | - |
| 27.01.2025 | 29,05 | 30,25 | 28,84 | 28,96 | -0,96% | - |
| 24.01.2025 | 30,74 | 31,37 | 29,21 | 29,24 | -6,61% | - |
| 23.01.2025 | 26,70 | 31,92 | 26,70 | 31,31 | 17,05% | - |
| 22.01.2025 | 27,32 | 27,59 | 26,52 | 26,75 | -2,51% | - |
| 21.01.2025 | 27,08 | 28,01 | 27,04 | 27,44 | 1,67% | - |
| 20.01.2025 | 27,17 | 27,20 | 26,95 | 26,99 | -1,10% | - |
| 17.01.2025 | 26,85 | 27,56 | 26,80 | 27,29 | 1,90% | - |
| 16.01.2025 | 27,02 | 27,25 | 26,41 | 26,78 | -0,52% | - |
| 15.01.2025 | 25,71 | 27,30 | 25,67 | 26,92 | 4,79% | - |
| 14.01.2025 | 25,77 | 26,10 | 25,53 | 25,69 | -0,46% | - |