19,170€
2,79%
Echtzeit-Aktienkurs MarineMax
Bid:
Ask:
Aktienkurse zur MarineMax Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,62% | - |
| 10.01.2025 | 25,78 | 25,96 | 25,78 | 25,96 | 0,78% | 115,00 |
| 09.01.2025 | 25,76 | 25,76 | 25,76 | 25,76 | -3,59% | - |
| 08.01.2025 | 26,72 | 26,72 | 26,72 | 26,72 | -0,15% | - |
| 07.01.2025 | 26,76 | 26,76 | 26,76 | 26,76 | -1,47% | - |
| 06.01.2025 | 27,16 | 27,16 | 27,16 | 27,16 | -0,22% | - |
| 03.01.2025 | 27,22 | 27,22 | 27,22 | 27,22 | -2,79% | - |
| 02.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 6,14% | - |
| 30.12.2024 | 26,38 | 26,38 | 26,38 | 26,38 | -3,72% | - |
| 27.12.2024 | 27,32 | 27,40 | 27,32 | 27,40 | 0,44% | 73,00 |
| 23.12.2024 | 27,28 | 27,28 | 27,28 | 27,28 | -1,16% | - |
| 20.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,71% | - |
| 19.12.2024 | 28,08 | 28,08 | 28,08 | 28,08 | -6,34% | - |
| 18.12.2024 | 29,50 | 29,98 | 29,50 | 29,98 | -1,06% | 500,00 |
| 17.12.2024 | 30,30 | 30,30 | 30,30 | 30,30 | 4,48% | - |
| 16.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,21% | - |
| 13.12.2024 | 28,94 | 28,94 | 28,94 | 28,94 | -1,09% | - |
| 12.12.2024 | 29,26 | 29,26 | 29,26 | 29,26 | -2,40% | - |
| 11.12.2024 | 29,98 | 29,98 | 29,98 | 29,98 | -2,47% | - |