23,951$
2,40%
Echtzeit-Aktienkurs MarineMax Inc.
Bid:
Ask:
Aktienkurse zur MarineMax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 23,48 | 24,00 | 23,45 | 23,95 | 2,39% | - |
| 06.11.2025 | 24,17 | 24,17 | 23,00 | 23,39 | -3,55% | 340.095,00 |
| 05.11.2025 | 23,85 | 25,05 | 23,44 | 24,25 | 3,06% | 500.706,00 |
| 04.11.2025 | 24,30 | 24,38 | 23,44 | 23,53 | -4,50% | 365.552,00 |
| 03.11.2025 | 24,75 | 25,02 | 23,96 | 24,64 | -0,52% | 292.414,00 |
| 31.10.2025 | 23,42 | 24,87 | 23,28 | 24,77 | 4,47% | 317.118,00 |
| 30.10.2025 | 24,36 | 24,57 | 23,34 | 23,71 | -3,46% | 511.558,00 |
| 29.10.2025 | 27,00 | 27,28 | 24,47 | 24,56 | -10,36% | 327.352,00 |
| 28.10.2025 | 26,57 | 27,90 | 26,44 | 27,40 | 1,71% | 412.241,00 |
| 27.10.2025 | 26,83 | 27,31 | 26,55 | 26,94 | 1,58% | 272.017,00 |
| 24.10.2025 | 26,61 | 26,86 | 26,11 | 26,52 | 1,19% | 287.363,00 |
| 23.10.2025 | 26,02 | 26,39 | 25,90 | 26,21 | 0,38% | 187.045,00 |
| 22.10.2025 | 26,39 | 26,99 | 25,82 | 26,11 | -1,10% | 183.205,00 |
| 21.10.2025 | 25,70 | 26,66 | 25,70 | 26,40 | 1,93% | 162.381,00 |
| 20.10.2025 | 25,82 | 26,41 | 25,82 | 25,90 | 1,25% | 160.792,00 |
| 17.10.2025 | 25,73 | 26,19 | 25,57 | 25,58 | -1,50% | - |
| 16.10.2025 | 26,85 | 26,95 | 25,45 | 25,97 | -3,24% | 508.245,00 |
| 15.10.2025 | 27,45 | 27,62 | 26,69 | 26,84 | -1,07% | 277.458,00 |
| 14.10.2025 | 24,91 | 27,53 | 24,77 | 27,13 | 7,87% | 411.772,00 |
| 13.10.2025 | 24,41 | 25,31 | 24,26 | 25,15 | 5,23% | 403.604,00 |
| 10.10.2025 | 25,03 | 25,33 | 23,45 | 23,90 | -4,55% | 518.308,00 |
| 09.10.2025 | 25,37 | 25,58 | 24,81 | 25,04 | -1,80% | 298.307,00 |
| 08.10.2025 | 25,54 | 25,79 | 25,22 | 25,50 | 0,00% | 211.731,00 |
| 07.10.2025 | 26,34 | 26,34 | 25,38 | 25,50 | -3,15% | 254.915,00 |
| 06.10.2025 | 28,29 | 28,29 | 26,26 | 26,33 | -6,43% | 368.982,00 |
| 03.10.2025 | 26,20 | 28,23 | 26,08 | 28,14 | 8,73% | 622.430,00 |
| 02.10.2025 | 25,93 | 26,30 | 25,41 | 25,88 | 0,15% | 252.663,00 |
| 01.10.2025 | 25,21 | 26,07 | 25,20 | 25,84 | 2,01% | 378.321,00 |
| 30.09.2025 | 25,75 | 25,95 | 24,84 | 25,33 | -2,50% | 237.970,00 |
| 29.09.2025 | 26,37 | 26,37 | 25,53 | 25,98 | -0,88% | 546.418,00 |
| 26.09.2025 | 25,64 | 26,36 | 25,64 | 26,21 | 1,75% | 324.599,00 |
| 25.09.2025 | 25,70 | 26,14 | 25,21 | 25,76 | -0,92% | 363.190,00 |
| 24.09.2025 | 25,75 | 27,07 | 25,74 | 26,00 | 1,17% | 439.905,00 |
| 23.09.2025 | 25,96 | 27,01 | 25,60 | 25,70 | -0,12% | 399.274,00 |
| 22.09.2025 | 25,21 | 26,11 | 24,99 | 25,73 | 1,86% | 725.320,00 |
| 19.09.2025 | 25,92 | 25,97 | 25,01 | 25,26 | -2,77% | 1.073.473,00 |
| 18.09.2025 | 26,23 | 26,34 | 25,79 | 25,98 | 1,13% | 244.295,00 |
| 17.09.2025 | 26,49 | 27,73 | 25,69 | 25,69 | -2,13% | 528.719,00 |
| 16.09.2025 | 26,18 | 26,52 | 25,87 | 26,25 | 0,31% | 307.076,00 |
| 15.09.2025 | 26,05 | 26,33 | 25,55 | 26,17 | 0,96% | 232.732,00 |
| 12.09.2025 | 26,41 | 26,84 | 25,86 | 25,92 | -2,88% | 289.202,00 |
| 11.09.2025 | 25,51 | 26,80 | 25,37 | 26,69 | 5,12% | 355.549,00 |
| 10.09.2025 | 25,65 | 26,05 | 24,71 | 25,39 | -1,63% | 275.203,00 |
| 09.09.2025 | 26,32 | 26,75 | 25,67 | 25,81 | -2,20% | 233.096,00 |
| 08.09.2025 | 26,48 | 26,71 | 25,69 | 26,39 | -0,26% | 231.849,00 |
| 05.09.2025 | 26,24 | 27,00 | 26,24 | 26,46 | 1,34% | 256.355,00 |
| 04.09.2025 | 25,18 | 26,17 | 25,11 | 26,11 | 4,23% | 174.466,00 |
| 03.09.2025 | 25,07 | 25,63 | 24,89 | 25,05 | -2,00% | 268.761,00 |
| 02.09.2025 | 25,92 | 26,13 | 25,35 | 25,56 | -3,00% | 271.025,00 |
| 29.08.2025 | 27,57 | 27,57 | 26,31 | 26,35 | -3,16% | 242.749,00 |
| 28.08.2025 | 27,84 | 27,84 | 26,53 | 27,21 | -2,61% | 466.114,00 |
| 27.08.2025 | 27,27 | 28,05 | 27,27 | 27,94 | 1,42% | 258.681,00 |
| 26.08.2025 | 27,72 | 28,03 | 27,26 | 27,55 | -0,79% | 219.054,00 |
| 25.08.2025 | 27,89 | 28,21 | 26,74 | 27,77 | -1,07% | 351.855,00 |
| 22.08.2025 | 26,10 | 28,35 | 25,88 | 28,07 | 9,73% | 466.254,00 |
| 21.08.2025 | 25,71 | 25,99 | 24,87 | 25,58 | -1,35% | 227.089,00 |
| 20.08.2025 | 26,06 | 26,52 | 25,81 | 25,93 | -0,46% | 258.934,00 |
| 19.08.2025 | 25,93 | 26,45 | 25,50 | 26,05 | 1,24% | 237.107,00 |
| 18.08.2025 | 25,52 | 26,02 | 25,34 | 25,73 | 1,42% | 231.127,00 |
| 15.08.2025 | 26,10 | 26,10 | 25,24 | 25,37 | -1,55% | 292.786,00 |
| 14.08.2025 | 25,34 | 25,95 | 25,12 | 25,77 | -1,11% | 244.600,00 |
| 13.08.2025 | 24,93 | 26,35 | 24,73 | 26,06 | 4,83% | 323.111,00 |
| 12.08.2025 | 23,60 | 24,89 | 23,26 | 24,86 | 7,90% | 269.847,00 |
| 11.08.2025 | 22,66 | 23,51 | 22,51 | 23,04 | 2,54% | 346.920,00 |
| 08.08.2025 | 23,03 | 23,16 | 22,42 | 22,47 | -2,56% | 297.810,00 |
| 07.08.2025 | 23,40 | 24,10 | 22,73 | 23,06 | -1,66% | 400.628,00 |
| 06.08.2025 | 23,45 | 23,98 | 23,10 | 23,45 | 0,69% | 324.128,00 |
| 05.08.2025 | 22,83 | 23,37 | 22,35 | 23,29 | 2,64% | 316.396,00 |
| 04.08.2025 | 22,44 | 23,25 | 22,00 | 22,69 | 1,79% | 434.901,00 |
| 01.08.2025 | 22,23 | 22,66 | 21,41 | 22,29 | -1,72% | 584.314,00 |
| 31.07.2025 | 22,16 | 23,02 | 22,15 | 22,68 | 0,27% | 329.633,00 |
| 30.07.2025 | 22,77 | 23,10 | 22,15 | 22,62 | 0,40% | 426.748,00 |
| 29.07.2025 | 22,30 | 22,68 | 21,98 | 22,53 | 1,53% | 542.560,00 |
| 28.07.2025 | 22,99 | 23,39 | 21,98 | 22,19 | -3,56% | 460.207,00 |
| 25.07.2025 | 22,44 | 23,22 | 22,00 | 23,01 | 1,32% | 698.194,00 |
| 24.07.2025 | 22,72 | 26,09 | 21,64 | 22,71 | -16,87% | 1.475.499,00 |
| 23.07.2025 | 27,22 | 27,58 | 26,01 | 27,32 | 2,25% | 455.927,00 |
| 22.07.2025 | 24,54 | 26,89 | 24,54 | 26,72 | 10,19% | 476.077,00 |
| 21.07.2025 | 24,57 | 25,02 | 24,24 | 24,25 | 0,00% | 209.492,00 |
| 18.07.2025 | 24,89 | 24,89 | 24,01 | 24,25 | -0,90% | 191.308,00 |
| 17.07.2025 | 24,66 | 25,18 | 24,45 | 24,47 | -0,97% | 179.523,00 |
| 16.07.2025 | 25,20 | 25,43 | 24,36 | 24,71 | -1,44% | 175.424,00 |
| 15.07.2025 | 26,31 | 26,31 | 25,02 | 25,07 | -3,50% | 220.873,00 |
| 14.07.2025 | 26,55 | 26,78 | 25,56 | 25,98 | -3,67% | 256.521,00 |
| 11.07.2025 | 27,42 | 27,59 | 26,75 | 26,97 | -3,19% | 246.880,00 |
| 10.07.2025 | 27,69 | 28,49 | 26,33 | 27,86 | 1,13% | 210.372,00 |
| 09.07.2025 | 27,47 | 28,14 | 27,17 | 27,55 | 1,44% | 265.059,00 |
| 08.07.2025 | 27,09 | 27,95 | 26,80 | 27,16 | 1,27% | 299.307,00 |
| 07.07.2025 | 27,33 | 27,63 | 26,64 | 26,82 | -3,46% | 226.594,00 |
| 03.07.2025 | 27,97 | 28,29 | 27,33 | 27,78 | 0,33% | 170.176,00 |
| 02.07.2025 | 26,81 | 27,73 | 26,40 | 27,69 | 3,79% | 246.696,00 |
| 01.07.2025 | 24,90 | 27,56 | 24,90 | 26,68 | 6,13% | 277.647,00 |
| 30.06.2025 | 26,15 | 26,19 | 25,10 | 25,14 | -3,75% | 205.842,00 |
| 27.06.2025 | 25,85 | 26,36 | 25,61 | 26,12 | 2,03% | 617.744,00 |
| 26.06.2025 | 25,38 | 25,80 | 25,20 | 25,60 | 1,75% | 202.297,00 |
| 25.06.2025 | 25,25 | 25,45 | 24,81 | 25,16 | -0,87% | 225.705,00 |
| 24.06.2025 | 24,89 | 25,80 | 24,57 | 25,38 | 3,68% | 262.344,00 |
| 23.06.2025 | 24,64 | 24,91 | 23,62 | 24,48 | -3,05% | 287.118,00 |
| 20.06.2025 | 25,64 | 25,80 | 24,88 | 25,25 | -0,67% | 1.022.131,00 |
| 18.06.2025 | 25,28 | 26,18 | 25,18 | 25,42 | 0,51% | 387.600,00 |