29,247$
-5,87%
Echtzeit-Aktienkurs MarineMax
Bid:
Ask:
Aktienkurse zur MarineMax Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 31,48 | 32,21 | 28,86 | 29,17 | -6,12% | 177.581,00 |
| 17.12.2024 | 31,53 | 31,82 | 30,69 | 31,07 | -3,09% | 239.308,00 |
| 16.12.2024 | 32,51 | 33,45 | 31,88 | 32,06 | 4,46% | 318.180,00 |
| 13.12.2024 | 30,46 | 30,69 | 29,96 | 30,69 | 0,49% | 231.330,00 |
| 12.12.2024 | 31,11 | 31,74 | 30,29 | 30,54 | -1,64% | 186.176,00 |
| 11.12.2024 | 31,90 | 32,19 | 30,93 | 31,05 | -2,08% | 215.557,00 |
| 10.12.2024 | 32,41 | 32,77 | 31,63 | 31,71 | -2,88% | 157.630,00 |
| 09.12.2024 | 31,92 | 32,92 | 31,55 | 32,65 | 3,85% | 188.165,00 |
| 06.12.2024 | 32,00 | 32,28 | 30,90 | 31,44 | -0,25% | 206.913,00 |
| 05.12.2024 | 32,41 | 32,41 | 30,77 | 31,52 | -1,96% | 240.370,00 |
| 04.12.2024 | 32,19 | 33,30 | 31,78 | 32,15 | -0,92% | 268.573,00 |
| 03.12.2024 | 32,69 | 32,69 | 31,89 | 32,45 | -0,79% | 121.835,00 |
| 02.12.2024 | 33,74 | 34,09 | 31,68 | 32,71 | -4,69% | 286.684,00 |
| 29.11.2024 | 33,31 | 35,46 | 33,24 | 34,32 | 5,54% | 390.286,00 |
| 27.11.2024 | 32,64 | 33,62 | 32,42 | 32,52 | 1,12% | 142.958,00 |
| 26.11.2024 | 32,90 | 33,03 | 31,63 | 32,16 | -3,68% | 167.880,00 |
| 25.11.2024 | 31,40 | 34,00 | 31,26 | 33,39 | 9,26% | 380.624,00 |
| 22.11.2024 | 29,89 | 30,97 | 29,89 | 30,56 | 2,86% | 178.432,00 |
| 21.11.2024 | 28,97 | 29,77 | 28,97 | 29,71 | 2,59% | 121.445,00 |
| 20.11.2024 | 29,10 | 29,37 | 28,38 | 28,96 | -2,10% | 114.745,00 |
| 19.11.2024 | 29,21 | 29,63 | 28,80 | 29,58 | 0,61% | 114.531,00 |
| 18.11.2024 | 29,39 | 30,05 | 29,37 | 29,40 | 0,03% | 93.048,00 |
| 15.11.2024 | 30,49 | 30,49 | 29,19 | 29,39 | -2,75% | 168.295,00 |
| 14.11.2024 | 30,79 | 31,08 | 30,00 | 30,22 | -1,95% | 165.634,00 |
| 13.11.2024 | 31,01 | 31,99 | 30,81 | 30,82 | -0,03% | 181.774,00 |
| 12.11.2024 | 32,17 | 32,27 | 30,47 | 30,83 | -5,69% | 265.896,00 |
| 11.11.2024 | 32,94 | 33,69 | 32,61 | 32,69 | 0,68% | 181.513,00 |
| 08.11.2024 | 32,58 | 32,76 | 31,96 | 32,47 | -0,37% | 147.640,00 |
| 07.11.2024 | 32,59 | 33,08 | 31,67 | 32,59 | -0,49% | 178.919,00 |
| 06.11.2024 | 31,72 | 33,75 | 31,11 | 32,75 | 11,89% | 388.146,00 |
| 05.11.2024 | 28,55 | 29,92 | 28,41 | 29,27 | 2,02% | 328.401,00 |
| 04.11.2024 | 28,86 | 29,21 | 28,25 | 28,69 | -0,97% | 234.902,00 |
| 01.11.2024 | 28,99 | 29,37 | 28,25 | 28,97 | -0,55% | 276.454,00 |
| 31.10.2024 | 29,31 | 31,24 | 28,90 | 29,13 | -3,03% | 422.067,00 |
| 30.10.2024 | 30,82 | 31,35 | 29,85 | 30,04 | -2,53% | 160.933,00 |
| 29.10.2024 | 30,49 | 30,83 | 30,24 | 30,82 | -0,10% | 138.157,00 |
| 28.10.2024 | 29,91 | 31,18 | 29,91 | 30,85 | 2,87% | 191.557,00 |
| 25.10.2024 | 29,45 | 31,13 | 29,40 | 29,99 | 3,74% | 332.304,00 |
| 24.10.2024 | 29,02 | 29,25 | 28,00 | 28,91 | -0,58% | 298.282,00 |
| 23.10.2024 | 29,06 | 29,39 | 28,53 | 29,08 | -0,51% | 294.022,00 |
| 22.10.2024 | 29,52 | 29,89 | 29,03 | 29,23 | -2,40% | 218.246,00 |
| 21.10.2024 | 31,37 | 31,37 | 29,92 | 29,95 | -4,53% | 236.853,00 |
| 18.10.2024 | 31,83 | 31,98 | 31,19 | 31,37 | -0,41% | 208.914,00 |
| 17.10.2024 | 32,25 | 32,54 | 30,61 | 31,50 | -3,64% | 217.879,00 |
| 16.10.2024 | 33,62 | 33,62 | 32,60 | 32,69 | -1,71% | 205.967,00 |
| 15.10.2024 | 33,63 | 33,66 | 32,93 | 33,26 | 0,39% | 246.730,00 |
| 14.10.2024 | 31,30 | 33,15 | 30,88 | 33,13 | 5,34% | 255.002,00 |
| 11.10.2024 | 29,62 | 31,62 | 29,62 | 31,45 | 5,86% | 384.632,00 |
| 10.10.2024 | 28,97 | 29,79 | 28,00 | 29,71 | 1,05% | 329.970,00 |
| 09.10.2024 | 29,09 | 29,96 | 28,60 | 29,40 | 1,07% | 239.920,00 |
| 08.10.2024 | 29,99 | 30,76 | 28,77 | 29,09 | -3,61% | 336.622,00 |
| 07.10.2024 | 32,80 | 33,17 | 29,76 | 30,18 | -9,01% | 326.574,00 |
| 04.10.2024 | 31,98 | 34,70 | 31,98 | 33,17 | 6,01% | 339.316,00 |
| 03.10.2024 | 32,10 | 32,10 | 30,93 | 31,29 | -3,25% | 265.488,00 |
| 02.10.2024 | 33,18 | 33,35 | 32,24 | 32,34 | -3,78% | 130.763,00 |
| 01.10.2024 | 35,00 | 35,00 | 33,49 | 33,61 | -4,71% | 153.987,00 |
| 30.09.2024 | 35,38 | 36,39 | 35,22 | 35,27 | -0,98% | 317.037,00 |
| 27.09.2024 | 35,38 | 36,15 | 35,38 | 35,62 | 1,68% | 85.733,00 |
| 26.09.2024 | 35,67 | 36,11 | 34,97 | 35,03 | 0,03% | 110.024,00 |
| 25.09.2024 | 35,97 | 36,17 | 34,65 | 35,02 | -3,31% | 149.108,00 |
| 24.09.2024 | 35,57 | 36,24 | 35,25 | 36,22 | 2,23% | 131.807,00 |
| 23.09.2024 | 35,90 | 36,42 | 34,52 | 35,43 | -0,67% | 154.889,00 |
| 20.09.2024 | 35,75 | 36,15 | 35,07 | 35,67 | -0,97% | 752.486,00 |
| 19.09.2024 | 36,73 | 36,81 | 35,20 | 36,02 | 0,78% | 423.706,00 |
| 18.09.2024 | 35,50 | 37,86 | 35,05 | 35,74 | 0,37% | 279.644,00 |
| 17.09.2024 | 34,90 | 36,50 | 34,02 | 35,61 | 2,56% | 407.506,00 |
| 16.09.2024 | 34,61 | 34,92 | 33,94 | 34,72 | 2,42% | 200.013,00 |
| 13.09.2024 | 31,31 | 34,00 | 31,10 | 33,90 | 9,14% | 456.203,00 |
| 12.09.2024 | 30,70 | 31,41 | 30,07 | 31,06 | 2,00% | 206.665,00 |
| 11.09.2024 | 29,84 | 30,51 | 29,71 | 30,45 | 2,18% | 157.631,00 |
| 10.09.2024 | 30,45 | 30,45 | 29,22 | 29,80 | -1,65% | 329.474,00 |
| 09.09.2024 | 31,11 | 31,11 | 29,85 | 30,30 | 4,34% | 344.899,00 |
| 06.09.2024 | 30,35 | 30,57 | 28,65 | 29,04 | -4,72% | 157.255,00 |
| 05.09.2024 | 31,42 | 31,42 | 30,40 | 30,48 | -2,37% | 123.682,00 |
| 04.09.2024 | 31,28 | 32,11 | 30,86 | 31,22 | -1,05% | 146.213,00 |
| 03.09.2024 | 31,30 | 32,23 | 31,27 | 31,55 | -0,54% | 191.766,00 |
| 30.08.2024 | 31,68 | 31,95 | 31,18 | 31,72 | 1,44% | 152.336,00 |
| 29.08.2024 | 32,09 | 32,09 | 31,00 | 31,27 | -1,67% | 177.642,00 |
| 28.08.2024 | 31,70 | 32,17 | 31,39 | 31,80 | -0,22% | 125.399,00 |
| 27.08.2024 | 32,00 | 32,00 | 31,16 | 31,87 | -1,36% | 126.542,00 |
| 26.08.2024 | 32,49 | 32,62 | 31,67 | 32,31 | 0,65% | 129.658,00 |
| 23.08.2024 | 30,30 | 32,29 | 30,23 | 32,10 | 6,93% | 215.242,00 |
| 22.08.2024 | 30,39 | 30,39 | 29,52 | 30,02 | -1,77% | 112.353,00 |
| 21.08.2024 | 31,14 | 31,64 | 30,54 | 30,56 | 0,03% | 156.000,00 |
| 20.08.2024 | 30,96 | 30,96 | 29,91 | 30,55 | -1,32% | 126.879,00 |
| 19.08.2024 | 30,95 | 31,05 | 30,57 | 30,96 | 0,29% | 233.394,00 |
| 16.08.2024 | 30,28 | 31,40 | 30,28 | 30,87 | 1,88% | 122.721,00 |
| 15.08.2024 | 30,00 | 30,99 | 29,79 | 30,30 | 5,06% | 271.821,00 |
| 14.08.2024 | 28,96 | 29,08 | 28,21 | 28,84 | -0,52% | 200.630,00 |
| 13.08.2024 | 28,10 | 29,10 | 27,61 | 28,99 | 4,02% | 215.515,00 |
| 12.08.2024 | 28,73 | 29,86 | 27,77 | 27,87 | -2,82% | 286.646,00 |
| 09.08.2024 | 29,92 | 29,92 | 28,46 | 28,68 | -3,43% | 351.939,00 |
| 08.08.2024 | 29,32 | 30,44 | 29,21 | 29,70 | 2,59% | 228.578,00 |
| 07.08.2024 | 30,22 | 30,46 | 28,72 | 28,95 | -3,53% | 303.860,00 |
| 06.08.2024 | 30,13 | 30,55 | 29,51 | 30,01 | -0,43% | 243.975,00 |
| 05.08.2024 | 30,00 | 30,89 | 29,52 | 30,14 | -4,47% | 302.671,00 |
| 02.08.2024 | 31,50 | 32,45 | 30,98 | 31,55 | -3,58% | 237.713,00 |
| 01.08.2024 | 34,95 | 35,18 | 31,76 | 32,72 | -6,17% | 406.351,00 |
| 31.07.2024 | 36,03 | 36,55 | 34,51 | 34,87 | -2,92% | 681.088,00 |
| 30.07.2024 | 37,73 | 37,73 | 35,81 | 35,92 | -4,75% | 670.595,00 |