19,175€
0,50%
Echtzeit-Aktienkurs MarineMax Inc.
Bid:
Ask:
Aktienkurse zur MarineMax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 19,16 | 19,21 | 18,64 | 18,99 | -0,50% | - |
| 04.06.2025 | 19,08 | 19,08 | 19,08 | 19,08 | 6,06% | - |
| 03.06.2025 | 17,99 | 17,99 | 17,99 | 17,99 | -3,12% | - |
| 02.06.2025 | 18,38 | 18,57 | 18,38 | 18,57 | -1,64% | 76,00 |
| 30.05.2025 | 18,88 | 18,88 | 18,88 | 18,88 | -2,58% | - |
| 29.05.2025 | 19,38 | 19,38 | 19,38 | 19,38 | 0,41% | - |
| 28.05.2025 | 19,16 | 19,30 | 19,16 | 19,30 | 2,50% | 281,00 |
| 27.05.2025 | 18,83 | 18,83 | 18,83 | 18,83 | 0,27% | - |
| 26.05.2025 | 18,78 | 18,78 | 18,78 | 18,78 | -0,53% | - |
| 23.05.2025 | 18,88 | 18,88 | 18,88 | 18,88 | 0,27% | - |
| 22.05.2025 | 18,83 | 18,83 | 18,83 | 18,83 | -6,60% | - |
| 21.05.2025 | 20,16 | 20,16 | 20,16 | 20,16 | -1,37% | - |
| 20.05.2025 | 20,44 | 20,44 | 20,44 | 20,44 | -0,97% | - |
| 19.05.2025 | 20,64 | 20,64 | 20,64 | 20,64 | 1,67% | - |
| 16.05.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -2,68% | - |
| 15.05.2025 | 20,86 | 20,86 | 20,86 | 20,86 | -2,43% | - |
| 14.05.2025 | 21,38 | 21,38 | 21,38 | 21,38 | -0,28% | - |
| 13.05.2025 | 21,44 | 21,44 | 21,44 | 21,44 | 10,29% | - |
| 12.05.2025 | 19,44 | 19,44 | 19,44 | 19,44 | -0,05% | - |
| 09.05.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 4,29% | - |
| 08.05.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -0,11% | - |
| 07.05.2025 | 18,67 | 18,67 | 18,67 | 18,67 | -2,66% | - |
| 06.05.2025 | 19,18 | 19,18 | 19,18 | 19,18 | -3,08% | - |
| 05.05.2025 | 19,79 | 19,79 | 19,79 | 19,79 | 1,44% | - |
| 02.05.2025 | 19,51 | 19,51 | 19,51 | 19,51 | 1,56% | - |
| 30.04.2025 | 19,21 | 19,21 | 19,21 | 19,21 | -3,03% | - |
| 29.04.2025 | 19,81 | 19,81 | 19,81 | 19,81 | -0,70% | - |
| 28.04.2025 | 19,95 | 19,95 | 19,95 | 19,95 | -0,35% | - |
| 25.04.2025 | 20,02 | 20,02 | 20,02 | 20,02 | 19,10% | - |
| 24.04.2025 | 16,82 | 16,82 | 16,81 | 16,81 | -3,00% | - |
| 23.04.2025 | 17,33 | 17,33 | 17,33 | 17,33 | 9,13% | - |
| 22.04.2025 | 15,88 | 15,88 | 15,88 | 15,88 | -1,06% | - |
| 17.04.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 5,11% | - |
| 16.04.2025 | 15,27 | 15,27 | 15,27 | 15,27 | -6,95% | - |
| 15.04.2025 | 16,41 | 16,41 | 16,41 | 16,41 | -1,38% | - |
| 14.04.2025 | 16,64 | 16,64 | 16,64 | 16,64 | -4,42% | - |
| 11.04.2025 | 17,41 | 17,41 | 17,41 | 17,41 | -7,29% | - |
| 10.04.2025 | 18,78 | 18,78 | 18,78 | 18,78 | 17,74% | - |
| 09.04.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -6,78% | - |
| 08.04.2025 | 17,11 | 17,11 | 17,11 | 17,11 | 5,03% | - |
| 07.04.2025 | 16,29 | 16,29 | 16,29 | 16,29 | -6,75% | - |
| 04.04.2025 | 17,47 | 17,47 | 17,47 | 17,47 | -9,48% | - |
| 03.04.2025 | 19,45 | 19,45 | 19,30 | 19,30 | -3,11% | 75,00 |
| 02.04.2025 | 19,92 | 19,92 | 19,92 | 19,92 | 1,01% | - |
| 01.04.2025 | 19,72 | 19,72 | 19,72 | 19,72 | -2,09% | - |
| 31.03.2025 | 20,14 | 20,14 | 20,14 | 20,14 | 0,70% | - |
| 28.03.2025 | 21,46 | 21,46 | 20,00 | 20,00 | -6,98% | 20,00 |
| 27.03.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,09% | - |
| 26.03.2025 | 21,52 | 21,52 | 21,52 | 21,52 | -1,19% | - |
| 25.03.2025 | 21,78 | 21,78 | 21,78 | 21,78 | 1,87% | - |
| 24.03.2025 | 21,38 | 21,38 | 21,38 | 21,38 | -1,29% | - |
| 21.03.2025 | 21,58 | 21,66 | 21,58 | 21,66 | -1,72% | 90,00 |
| 20.03.2025 | 22,06 | 22,06 | 22,04 | 22,04 | 4,36% | - |
| 19.03.2025 | 21,12 | 21,12 | 21,12 | 21,12 | -0,28% | - |
| 18.03.2025 | 21,18 | 21,18 | 21,18 | 21,18 | 2,52% | 23,00 |
| 17.03.2025 | 20,66 | 20,66 | 20,66 | 20,66 | -2,09% | - |
| 14.03.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -1,49% | - |
| 13.03.2025 | 21,42 | 21,42 | 21,42 | 21,42 | -0,83% | - |
| 12.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 11.03.2025 | 21,64 | 21,80 | 21,64 | 21,80 | -1,71% | 12,00 |
| 10.03.2025 | 22,18 | 22,18 | 22,18 | 22,18 | 2,21% | - |
| 07.03.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,28% | 53,00 |
| 06.03.2025 | 21,76 | 21,76 | 21,76 | 21,76 | -0,91% | - |
| 05.03.2025 | 21,96 | 21,96 | 21,96 | 21,96 | -5,99% | - |
| 04.03.2025 | 23,36 | 23,36 | 23,36 | 23,36 | -3,71% | - |
| 03.03.2025 | 24,34 | 24,34 | 24,26 | 24,26 | -0,90% | 19,00 |
| 28.02.2025 | 24,48 | 24,48 | 24,48 | 24,48 | -4,75% | - |
| 27.02.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 1,58% | - |
| 26.02.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,48% | - |
| 25.02.2025 | 25,18 | 25,18 | 25,18 | 25,18 | -1,10% | - |
| 24.02.2025 | 25,46 | 25,46 | 25,46 | 25,46 | -3,71% | - |
| 21.02.2025 | 26,44 | 26,44 | 26,44 | 26,44 | -2,44% | - |
| 20.02.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -0,29% | - |
| 19.02.2025 | 27,18 | 27,18 | 27,18 | 27,18 | 1,65% | - |
| 18.02.2025 | 26,74 | 26,74 | 26,74 | 26,74 | 0,45% | - |
| 17.02.2025 | 26,62 | 26,62 | 26,62 | 26,62 | -2,92% | - |
| 14.02.2025 | 27,42 | 27,42 | 27,42 | 27,42 | -2,83% | - |
| 13.02.2025 | 28,22 | 28,22 | 28,22 | 28,22 | -3,95% | - |
| 12.02.2025 | 29,38 | 29,38 | 29,38 | 29,38 | -2,07% | - |
| 11.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 3,31% | - |
| 10.02.2025 | 29,04 | 29,04 | 29,04 | 29,04 | -0,48% | - |
| 07.02.2025 | 29,18 | 29,18 | 29,18 | 29,18 | -0,75% | - |
| 06.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,87% | - |
| 05.02.2025 | 28,58 | 28,58 | 28,58 | 28,58 | 0,14% | - |
| 04.02.2025 | 28,54 | 28,54 | 28,54 | 28,54 | -1,31% | - |
| 03.02.2025 | 28,92 | 28,92 | 28,92 | 28,92 | -1,16% | - |
| 31.01.2025 | 29,26 | 29,26 | 29,26 | 29,26 | 4,87% | - |
| 30.01.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -3,73% | - |
| 29.01.2025 | 28,98 | 28,98 | 28,98 | 28,98 | 0,35% | - |
| 28.01.2025 | 28,88 | 28,88 | 28,88 | 28,88 | 0,35% | - |
| 27.01.2025 | 28,78 | 28,78 | 28,78 | 28,78 | -6,38% | - |
| 24.01.2025 | 30,74 | 30,74 | 30,74 | 30,74 | 14,36% | - |
| 23.01.2025 | 26,66 | 26,88 | 26,66 | 26,88 | -2,11% | 85,00 |
| 22.01.2025 | 27,46 | 27,46 | 27,46 | 27,46 | 1,85% | - |
| 21.01.2025 | 26,96 | 26,96 | 26,96 | 26,96 | -1,03% | - |
| 20.01.2025 | 27,10 | 27,24 | 27,10 | 27,24 | 1,72% | 3,00 |
| 17.01.2025 | 26,78 | 26,78 | 26,78 | 26,78 | -0,52% | - |
| 16.01.2025 | 26,92 | 26,92 | 26,92 | 26,92 | 5,16% | - |
| 15.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,47% | - |
| 14.01.2025 | 25,72 | 25,72 | 25,72 | 25,72 | -0,31% | - |