21,278$
-1,31%
Echtzeit-Aktienkurs MarineMax
Bid:
Ask:
Aktienkurse zur MarineMax Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 21,29 | 21,56 | 21,07 | 21,20 | -1,67% | 278.573,00 |
| 29.05.2025 | 21,97 | 21,97 | 21,39 | 21,56 | 0,23% | 127.503,00 |
| 28.05.2025 | 21,96 | 22,24 | 21,46 | 21,51 | -1,60% | 187.292,00 |
| 27.05.2025 | 21,60 | 22,02 | 21,38 | 21,86 | 2,97% | 243.355,00 |
| 23.05.2025 | 20,76 | 21,38 | 20,70 | 21,23 | -1,30% | 166.479,00 |
| 22.05.2025 | 21,22 | 21,85 | 21,05 | 21,51 | 0,28% | 204.599,00 |
| 21.05.2025 | 22,55 | 22,71 | 21,23 | 21,45 | -7,38% | 331.463,00 |
| 20.05.2025 | 22,89 | 23,42 | 22,88 | 23,16 | -0,30% | 169.764,00 |
| 19.05.2025 | 22,77 | 23,37 | 22,47 | 23,23 | -0,90% | 240.043,00 |
| 16.05.2025 | 23,02 | 23,64 | 22,76 | 23,44 | 2,40% | 343.175,00 |
| 15.05.2025 | 23,44 | 23,45 | 22,81 | 22,89 | -2,72% | 188.118,00 |
| 14.05.2025 | 23,88 | 24,54 | 23,53 | 23,53 | -1,92% | 324.186,00 |
| 13.05.2025 | 24,11 | 24,25 | 23,77 | 23,99 | -0,12% | 243.670,00 |
| 12.05.2025 | 23,76 | 25,07 | 23,52 | 24,02 | 11,31% | 673.987,00 |
| 09.05.2025 | 21,72 | 22,09 | 21,55 | 21,58 | -1,51% | 222.536,00 |
| 08.05.2025 | 21,26 | 22,17 | 20,92 | 21,91 | 4,48% | 263.673,00 |
| 07.05.2025 | 21,31 | 21,77 | 20,87 | 20,97 | -1,13% | 332.271,00 |
| 06.05.2025 | 21,73 | 21,73 | 20,96 | 21,21 | -3,37% | 335.133,00 |
| 05.05.2025 | 22,27 | 23,20 | 21,92 | 21,95 | -3,47% | 295.423,00 |
| 02.05.2025 | 22,50 | 22,81 | 22,17 | 22,74 | 2,90% | 358.531,00 |
| 01.05.2025 | 21,62 | 22,16 | 21,58 | 22,10 | 2,98% | 384.011,00 |
| 30.04.2025 | 21,43 | 21,62 | 20,72 | 21,46 | -2,76% | 433.869,00 |
| 29.04.2025 | 22,42 | 22,42 | 21,69 | 22,07 | -2,69% | 304.134,00 |
| 28.04.2025 | 22,97 | 22,98 | 22,13 | 22,68 | -0,92% | 301.139,00 |
| 25.04.2025 | 22,35 | 23,01 | 22,00 | 22,89 | 0,97% | 407.896,00 |
| 24.04.2025 | 20,75 | 22,78 | 20,36 | 22,67 | 17,34% | 906.989,00 |
| 23.04.2025 | 20,29 | 21,50 | 19,21 | 19,32 | -0,87% | 727.877,00 |
| 22.04.2025 | 18,81 | 19,70 | 18,48 | 19,49 | 6,33% | 450.348,00 |
| 21.04.2025 | 18,29 | 18,51 | 17,74 | 18,33 | -2,50% | 479.204,00 |
| 17.04.2025 | 17,96 | 19,16 | 17,87 | 18,80 | 3,98% | 417.440,00 |
| 16.04.2025 | 17,57 | 18,30 | 17,33 | 18,08 | 2,38% | 582.066,00 |
| 15.04.2025 | 18,66 | 18,89 | 17,43 | 17,66 | -5,96% | 725.296,00 |
| 14.04.2025 | 19,45 | 19,45 | 16,85 | 18,78 | -0,42% | 950.404,00 |
| 11.04.2025 | 19,80 | 19,86 | 18,65 | 18,86 | -2,88% | 423.426,00 |
| 10.04.2025 | 19,72 | 19,78 | 18,62 | 19,42 | -6,14% | 360.115,00 |
| 09.04.2025 | 18,17 | 21,40 | 17,64 | 20,69 | 14,37% | 493.621,00 |
| 08.04.2025 | 19,61 | 20,14 | 17,75 | 18,09 | -2,11% | 541.203,00 |
| 07.04.2025 | 17,98 | 20,08 | 17,61 | 18,48 | -2,22% | 589.674,00 |
| 04.04.2025 | 18,52 | 19,59 | 17,62 | 18,90 | -3,08% | 718.642,00 |
| 03.04.2025 | 20,51 | 20,63 | 18,42 | 19,50 | -11,28% | 797.912,00 |
| 02.04.2025 | 21,26 | 22,32 | 21,25 | 21,98 | 1,52% | 339.982,00 |
| 01.04.2025 | 21,61 | 22,31 | 21,42 | 21,65 | 0,70% | 326.031,00 |
| 31.03.2025 | 21,55 | 21,95 | 21,00 | 21,50 | -2,32% | 339.911,00 |
| 28.03.2025 | 23,04 | 23,24 | 21,64 | 22,01 | -5,54% | 386.299,00 |
| 27.03.2025 | 23,22 | 23,60 | 23,00 | 23,30 | 0,34% | 202.293,00 |
| 26.03.2025 | 23,42 | 23,83 | 22,80 | 23,22 | -0,43% | 342.060,00 |
| 25.03.2025 | 23,66 | 23,70 | 23,00 | 23,32 | -1,44% | 202.711,00 |
| 24.03.2025 | 23,47 | 24,09 | 23,39 | 23,66 | 2,91% | 236.852,00 |
| 21.03.2025 | 22,88 | 23,63 | 22,86 | 22,99 | -1,96% | 383.869,00 |
| 20.03.2025 | 23,58 | 24,04 | 23,36 | 23,45 | -2,17% | 222.657,00 |
| 19.03.2025 | 23,26 | 24,04 | 23,03 | 23,97 | 3,41% | 240.335,00 |
| 18.03.2025 | 23,25 | 23,36 | 22,74 | 23,18 | -0,56% | 211.149,00 |
| 17.03.2025 | 22,62 | 23,62 | 22,44 | 23,31 | 2,37% | 301.006,00 |
| 14.03.2025 | 22,93 | 23,27 | 22,08 | 22,77 | 0,04% | 426.107,00 |
| 13.03.2025 | 23,73 | 24,10 | 22,55 | 22,76 | -3,19% | 244.068,00 |
| 12.03.2025 | 24,01 | 24,03 | 22,96 | 23,51 | -0,34% | 316.024,00 |
| 11.03.2025 | 23,52 | 24,07 | 22,89 | 23,59 | -0,13% | 281.446,00 |
| 10.03.2025 | 24,01 | 24,15 | 23,21 | 23,62 | -2,68% | 367.494,00 |
| 07.03.2025 | 23,64 | 24,73 | 23,24 | 24,27 | 3,28% | 352.527,00 |
| 06.03.2025 | 23,53 | 25,08 | 23,17 | 23,50 | -0,34% | 934.795,00 |
| 05.03.2025 | 23,42 | 23,75 | 22,41 | 23,58 | 1,42% | 263.784,00 |
| 04.03.2025 | 24,14 | 24,14 | 22,86 | 23,25 | -5,02% | 559.295,00 |
| 03.03.2025 | 25,56 | 25,70 | 24,26 | 24,48 | -3,43% | 350.378,00 |
| 28.02.2025 | 25,54 | 26,01 | 25,07 | 25,35 | -0,71% | 263.856,00 |
| 27.02.2025 | 26,53 | 26,62 | 25,12 | 25,53 | -4,95% | 316.442,00 |
| 26.02.2025 | 26,77 | 27,19 | 26,49 | 26,86 | 1,21% | 239.708,00 |
| 25.02.2025 | 26,70 | 27,30 | 26,53 | 26,54 | 0,30% | 265.757,00 |
| 24.02.2025 | 27,00 | 27,31 | 26,27 | 26,46 | -1,19% | 327.146,00 |
| 21.02.2025 | 28,36 | 28,54 | 26,54 | 26,78 | -3,81% | 296.207,00 |
| 20.02.2025 | 28,55 | 28,75 | 27,73 | 27,84 | -2,32% | 188.717,00 |
| 19.02.2025 | 28,20 | 28,69 | 27,70 | 28,50 | 0,04% | 184.507,00 |
| 18.02.2025 | 27,92 | 28,93 | 27,81 | 28,49 | 1,47% | 225.101,00 |
| 17.02.2025 | 28,08 | 28,08 | 28,06 | 28,08 | 0,24% | - |
| 14.02.2025 | 29,04 | 29,28 | 27,93 | 28,01 | -2,54% | 170.872,00 |
| 13.02.2025 | 29,51 | 29,73 | 28,64 | 28,74 | -2,54% | 177.466,00 |
| 12.02.2025 | 29,80 | 30,20 | 28,86 | 29,49 | -3,56% | 220.227,00 |
| 11.02.2025 | 30,96 | 31,18 | 30,04 | 30,58 | -1,80% | 198.961,00 |
| 10.02.2025 | 30,50 | 31,45 | 30,02 | 31,14 | 3,70% | 254.698,00 |
| 07.02.2025 | 30,21 | 30,55 | 29,11 | 30,03 | -1,25% | 213.661,00 |
| 06.02.2025 | 30,98 | 31,51 | 30,33 | 30,41 | -0,46% | 133.036,00 |
| 05.02.2025 | 30,15 | 30,62 | 29,90 | 30,55 | 1,73% | 170.207,00 |
| 04.02.2025 | 29,51 | 30,19 | 29,25 | 30,03 | 1,69% | 186.808,00 |
| 03.02.2025 | 29,11 | 30,53 | 28,54 | 29,53 | -2,73% | 382.234,00 |
| 31.01.2025 | 30,43 | 31,30 | 30,13 | 30,36 | -0,23% | 264.293,00 |
| 30.01.2025 | 29,46 | 31,35 | 29,43 | 30,43 | 4,89% | 337.454,00 |
| 29.01.2025 | 30,33 | 30,33 | 29,01 | 29,01 | -4,23% | 260.513,00 |
| 28.01.2025 | 30,13 | 30,77 | 29,52 | 30,29 | -0,07% | 258.731,00 |
| 27.01.2025 | 30,13 | 31,82 | 30,11 | 30,31 | -1,01% | 490.946,00 |
| 24.01.2025 | 32,62 | 32,97 | 30,61 | 30,62 | -5,41% | 469.084,00 |
| 23.01.2025 | 31,30 | 33,28 | 29,80 | 32,37 | 15,86% | 1.083.620,00 |
| 22.01.2025 | 28,50 | 28,81 | 27,63 | 27,94 | -2,24% | 341.766,00 |
| 21.01.2025 | 28,54 | 29,21 | 28,31 | 28,58 | 2,03% | 345.872,00 |
| 17.01.2025 | 28,01 | 28,34 | 27,65 | 28,01 | 1,52% | 177.514,00 |
| 16.01.2025 | 27,25 | 27,91 | 27,19 | 27,59 | -0,58% | 179.177,00 |
| 15.01.2025 | 27,50 | 28,16 | 27,39 | 27,75 | 4,91% | 178.005,00 |
| 14.01.2025 | 26,54 | 26,91 | 26,25 | 26,45 | 0,27% | 116.530,00 |
| 13.01.2025 | 26,23 | 26,73 | 26,10 | 26,38 | -0,98% | 186.079,00 |
| 10.01.2025 | 25,91 | 26,82 | 25,70 | 26,64 | -0,49% | 290.242,00 |
| 08.01.2025 | 27,34 | 27,40 | 26,60 | 26,77 | -3,64% | 231.028,00 |
| 07.01.2025 | 28,02 | 28,33 | 27,05 | 27,78 | -0,82% | 204.408,00 |