28,250€
-5,77%
Echtzeit-Aktienkurs MarineMax Inc.
Bid:
Ask:
Aktienkurse zur MarineMax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 28,29 | 28,29 | 28,21 | 28,25 | -5,77% | - |
| 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% | - |
| 10.12.2024 | 30,74 | 30,74 | 30,74 | 30,74 | 3,78% | - |
| 09.12.2024 | 29,62 | 29,62 | 29,62 | 29,62 | 0,00% | - |
| 06.12.2024 | 29,62 | 29,62 | 29,62 | 29,62 | -2,37% | - |
| 05.12.2024 | 30,34 | 30,34 | 30,34 | 30,34 | -1,37% | - |
| 04.12.2024 | 30,76 | 30,76 | 30,76 | 30,76 | -0,97% | - |
| 03.12.2024 | 31,06 | 31,06 | 31,06 | 31,06 | -4,02% | - |
| 02.12.2024 | 32,36 | 32,36 | 32,36 | 32,36 | 5,20% | - |
| 29.11.2024 | 30,76 | 30,76 | 30,76 | 30,76 | -0,13% | - |
| 28.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,79% | - |
| 27.11.2024 | 30,56 | 30,56 | 30,56 | 30,56 | -3,60% | - |
| 26.11.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 8,41% | - |
| 25.11.2024 | 29,24 | 29,24 | 29,24 | 29,24 | 3,69% | - |
| 22.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,04% | - |
| 21.11.2024 | 27,49 | 28,36 | 27,41 | 28,21 | 1,18% | - |
| 20.11.2024 | 27,88 | 27,88 | 27,88 | 27,88 | 0,65% | - |
| 19.11.2024 | 27,70 | 27,70 | 27,70 | 27,70 | -0,29% | - |
| 18.11.2024 | 27,78 | 27,78 | 27,78 | 27,78 | -1,98% | - |
| 15.11.2024 | 28,34 | 28,34 | 28,34 | 28,34 | -2,41% | - |
| 14.11.2024 | 29,04 | 29,04 | 29,04 | 29,04 | 0,83% | - |
| 13.11.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -5,57% | - |
| 12.11.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 0,73% | - |
| 11.11.2024 | 30,28 | 30,28 | 30,28 | 30,28 | -5,90% | - |
| 08.11.2024 | 30,14 | 32,18 | 30,14 | 32,18 | 5,99% | 85,00 |
| 07.11.2024 | 30,36 | 30,36 | 30,36 | 30,36 | 9,92% | - |
| 06.11.2024 | 27,62 | 27,62 | 27,62 | 27,62 | 5,10% | - |
| 05.11.2024 | 26,28 | 26,28 | 26,28 | 26,28 | -1,13% | - |
| 04.11.2024 | 26,58 | 26,58 | 26,58 | 26,58 | 0,76% | - |
| 01.11.2024 | 26,82 | 26,94 | 26,14 | 26,38 | -6,82% | - |
| 31.10.2024 | 27,48 | 28,68 | 24,98 | 28,31 | 0,46% | - |
| 30.10.2024 | 28,44 | 28,96 | 28,18 | 28,18 | 0,28% | - |
| 29.10.2024 | 28,56 | 28,58 | 28,02 | 28,10 | -0,57% | - |
| 28.10.2024 | 27,97 | 28,51 | 27,53 | 28,26 | 7,78% | - |
| 25.10.2024 | 26,22 | 26,22 | 26,22 | 26,22 | -1,21% | - |
| 24.10.2024 | 26,54 | 26,54 | 26,54 | 26,54 | 0,15% | - |
| 23.10.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -2,29% | - |
| 22.10.2024 | 27,12 | 27,12 | 27,12 | 27,12 | -4,44% | - |
| 21.10.2024 | 28,38 | 28,38 | 28,38 | 28,38 | -0,70% | - |
| 18.10.2024 | 28,58 | 28,58 | 28,58 | 28,58 | -3,32% | - |
| 17.10.2024 | 29,56 | 29,56 | 29,56 | 29,56 | -1,73% | - |
| 16.10.2024 | 30,08 | 30,08 | 30,08 | 30,08 | -1,09% | - |
| 15.10.2024 | 30,46 | 31,14 | 30,25 | 30,41 | 6,33% | - |
| 14.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 6,16% | - |
| 11.10.2024 | 26,94 | 26,94 | 26,94 | 26,94 | 0,90% | - |
| 10.10.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 1,68% | - |
| 09.10.2024 | 26,26 | 26,26 | 26,26 | 26,26 | -3,60% | - |
| 08.10.2024 | 27,24 | 27,24 | 27,24 | 27,24 | -9,38% | - |
| 07.10.2024 | 30,06 | 30,06 | 30,06 | 30,06 | 6,67% | - |
| 04.10.2024 | 28,18 | 28,18 | 28,18 | 28,18 | -3,16% | - |
| 03.10.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -3,32% | - |
| 02.10.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -4,20% | - |
| 01.10.2024 | 31,42 | 31,42 | 31,42 | 31,42 | -1,01% | - |
| 30.09.2024 | 31,74 | 31,74 | 31,74 | 31,74 | 1,80% | - |
| 27.09.2024 | 31,18 | 31,18 | 31,18 | 31,18 | -0,64% | - |
| 26.09.2024 | 31,38 | 31,38 | 31,38 | 31,38 | -2,18% | - |
| 25.09.2024 | 32,08 | 32,08 | 32,08 | 32,08 | 1,20% | - |
| 24.09.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -0,44% | - |
| 23.09.2024 | 31,84 | 31,84 | 31,84 | 31,84 | -0,56% | - |
| 20.09.2024 | 32,02 | 32,02 | 32,02 | 32,02 | -0,37% | - |
| 19.09.2024 | 32,14 | 32,14 | 32,14 | 32,14 | 0,94% | - |
| 18.09.2024 | 31,84 | 31,84 | 31,84 | 31,84 | 2,58% | - |
| 17.09.2024 | 31,04 | 31,04 | 31,04 | 31,04 | 2,11% | - |
| 16.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 9,12% | - |
| 13.09.2024 | 27,86 | 27,86 | 27,86 | 27,86 | 1,09% | - |
| 12.09.2024 | 27,56 | 27,56 | 27,56 | 27,56 | 3,22% | - |
| 11.09.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -2,13% | - |
| 10.09.2024 | 27,28 | 27,28 | 27,28 | 27,28 | 4,68% | - |
| 09.09.2024 | 26,06 | 26,06 | 26,06 | 26,06 | -4,12% | - |
| 06.09.2024 | 27,18 | 27,18 | 27,18 | 27,18 | -2,79% | - |
| 05.09.2024 | 27,96 | 27,96 | 27,96 | 27,96 | -0,64% | - |
| 04.09.2024 | 28,14 | 28,14 | 28,14 | 28,14 | -1,05% | - |
| 03.09.2024 | 28,44 | 28,44 | 28,44 | 28,44 | -0,07% | - |
| 02.09.2024 | 28,48 | 28,48 | 28,46 | 28,46 | 1,50% | - |
| 30.08.2024 | 28,04 | 28,04 | 28,04 | 28,04 | -1,20% | - |
| 29.08.2024 | 28,38 | 28,38 | 28,38 | 28,38 | 0,07% | - |
| 28.08.2024 | 28,36 | 28,36 | 28,36 | 28,36 | -1,18% | - |
| 27.08.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 0,70% | - |
| 26.08.2024 | 28,42 | 28,50 | 28,42 | 28,50 | 6,42% | - |
| 23.08.2024 | 26,78 | 26,78 | 26,78 | 26,78 | -1,62% | - |
| 22.08.2024 | 27,22 | 27,22 | 27,22 | 27,22 | -0,22% | - |
| 21.08.2024 | 27,28 | 27,28 | 27,28 | 27,28 | -1,73% | - |
| 20.08.2024 | 27,76 | 27,76 | 27,76 | 27,76 | 0,22% | - |
| 19.08.2024 | 27,70 | 27,70 | 27,70 | 27,70 | 1,02% | - |
| 16.08.2024 | 27,42 | 27,42 | 27,42 | 27,42 | 5,30% | - |
| 15.08.2024 | 26,04 | 26,04 | 26,04 | 26,04 | -0,61% | - |
| 14.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 3,64% | - |
| 13.08.2024 | 25,28 | 25,28 | 25,28 | 25,28 | -2,99% | - |
| 12.08.2024 | 26,06 | 26,06 | 26,06 | 26,06 | -3,41% | - |
| 09.08.2024 | 26,98 | 26,98 | 26,98 | 26,98 | 3,06% | - |
| 08.08.2024 | 26,18 | 26,18 | 26,18 | 26,18 | -4,17% | - |
| 07.08.2024 | 27,32 | 27,32 | 27,32 | 27,32 | 0,22% | - |
| 06.08.2024 | 27,26 | 27,26 | 27,26 | 27,26 | -2,29% | - |
| 05.08.2024 | 27,90 | 27,90 | 27,90 | 27,90 | -6,38% | - |
| 02.08.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -6,93% | - |