35,197$
0,48%
Echtzeit-Aktienkurs MarineMax Inc.
Bid:
Ask:
Aktienkurse zur MarineMax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 34,37 | 35,17 | 33,85 | 35,03 | 3,15% | 182.109,00 |
| 29.07.2026 | 36,11 | 36,11 | 33,81 | 33,96 | -4,28% | 327.730,00 |
| 28.07.2026 | 36,30 | 36,69 | 35,10 | 35,48 | -2,12% | 331.716,00 |
| 27.07.2026 | 36,24 | 36,86 | 35,72 | 36,25 | -0,22% | 417.896,00 |
| 24.07.2026 | 33,23 | 36,63 | 32,40 | 36,33 | 8,22% | 764.492,00 |
| 23.07.2026 | 31,74 | 33,69 | 30,62 | 33,57 | 1,97% | 324.194,00 |
| 22.07.2026 | 33,17 | 33,65 | 32,75 | 32,92 | -0,93% | 247.887,00 |
| 21.07.2026 | 33,75 | 34,10 | 32,73 | 33,23 | -2,18% | 409.520,00 |
| 20.07.2026 | 34,70 | 34,88 | 33,66 | 33,97 | -1,59% | 252.288,00 |
| 17.07.2026 | 34,58 | 35,55 | 33,57 | 34,52 | -2,13% | 316.796,00 |
| 16.07.2026 | 34,52 | 36,13 | 34,52 | 35,27 | 1,41% | 276.094,00 |
| 15.07.2026 | 34,38 | 35,32 | 34,21 | 34,78 | 1,79% | 214.310,00 |
| 14.07.2026 | 34,75 | 34,89 | 33,93 | 34,17 | -0,20% | 121.131,00 |
| 13.07.2026 | 34,35 | 35,02 | 33,37 | 34,24 | -0,35% | 305.625,00 |
| 10.07.2026 | 35,00 | 35,02 | 33,98 | 34,36 | -1,24% | 194.820,00 |
| 09.07.2026 | 35,38 | 35,90 | 34,63 | 34,79 | -1,16% | 172.402,00 |
| 08.07.2026 | 35,55 | 35,64 | 34,63 | 35,20 | -1,10% | 169.983,00 |
| 07.07.2026 | 35,14 | 35,75 | 34,72 | 35,59 | 0,74% | 241.952,00 |
| 06.07.2026 | 34,86 | 35,37 | 34,37 | 35,33 | 2,47% | 228.431,00 |
| 02.07.2026 | 35,48 | 35,83 | 34,17 | 34,48 | -3,55% | 315.074,00 |
| 01.07.2026 | 35,94 | 36,86 | 35,43 | 35,75 | -2,38% | 193.488,00 |
| 30.06.2026 | 36,67 | 36,96 | 36,13 | 36,62 | -0,81% | 243.176,00 |
| 29.06.2026 | 37,79 | 37,79 | 36,32 | 36,92 | -2,17% | 250.887,00 |
| 26.06.2026 | 36,56 | 37,77 | 36,46 | 37,74 | 2,00% | 534.800,00 |
| 25.06.2026 | 37,25 | 38,14 | 36,31 | 37,00 | -0,22% | 300.703,00 |
| 24.06.2026 | 34,84 | 37,40 | 34,84 | 37,08 | 6,58% | 359.642,00 |
| 23.06.2026 | 34,35 | 34,96 | 34,16 | 34,79 | -0,11% | 263.125,00 |
| 22.06.2026 | 35,20 | 35,60 | 34,54 | 34,83 | 0,36% | 263.049,00 |
| 19.06.2026 | 34,73 | 34,77 | 34,67 | 34,71 | -0,70% | - |
| 18.06.2026 | 33,53 | 34,95 | 33,00 | 34,95 | 5,59% | 679.830,00 |
| 17.06.2026 | 34,23 | 35,00 | 32,61 | 33,10 | -2,85% | 204.839,00 |
| 16.06.2026 | 34,42 | 35,10 | 33,86 | 34,07 | -0,64% | 223.592,00 |
| 15.06.2026 | 34,65 | 35,43 | 34,07 | 34,29 | 0,85% | 237.300,00 |
| 12.06.2026 | 33,94 | 35,08 | 33,53 | 34,00 | 1,13% | 252.517,00 |
| 11.06.2026 | 33,00 | 33,78 | 32,72 | 33,62 | 3,13% | 219.346,00 |
| 10.06.2026 | 33,54 | 33,95 | 32,59 | 32,60 | -3,18% | 212.215,00 |
| 09.06.2026 | 33,41 | 34,32 | 32,81 | 33,67 | 1,85% | 278.539,00 |
| 08.06.2026 | 33,57 | 33,96 | 33,06 | 33,06 | 0,06% | 209.511,00 |
| 05.06.2026 | 34,78 | 34,89 | 32,75 | 33,04 | -5,28% | 353.661,00 |
| 04.06.2026 | 35,15 | 35,46 | 34,41 | 34,88 | 0,61% | 231.485,00 |
| 03.06.2026 | 34,53 | 34,82 | 34,27 | 34,67 | -0,23% | 326.335,00 |
| 02.06.2026 | 34,75 | 34,91 | 34,19 | 34,75 | 0,00% | 198.872,00 |
| 01.06.2026 | 34,59 | 35,00 | 33,06 | 34,75 | 0,90% | 346.990,00 |
| 29.05.2026 | 34,64 | 35,09 | 34,20 | 34,44 | -2,05% | 263.208,00 |
| 28.05.2026 | 34,74 | 35,65 | 34,33 | 35,16 | 0,72% | 323.744,00 |
| 27.05.2026 | 34,95 | 35,82 | 34,59 | 34,91 | 0,75% | 438.509,00 |
| 26.05.2026 | 35,10 | 35,52 | 34,27 | 34,65 | -0,77% | 715.746,00 |
| 22.05.2026 | 34,10 | 36,25 | 34,10 | 34,92 | 2,11% | 431.494,00 |
| 21.05.2026 | 32,92 | 34,68 | 32,13 | 34,20 | 1,82% | 334.544,00 |
| 20.05.2026 | 31,62 | 33,64 | 31,12 | 33,59 | 6,33% | 440.760,00 |
| 19.05.2026 | 32,44 | 32,44 | 31,20 | 31,59 | -3,48% | 371.975,00 |
| 18.05.2026 | 32,68 | 32,85 | 32,01 | 32,73 | -0,88% | 372.868,00 |
| 15.05.2026 | 33,41 | 33,88 | 32,65 | 33,02 | -2,91% | 308.177,00 |
| 14.05.2026 | 33,96 | 34,61 | 33,53 | 34,01 | 1,98% | 313.474,00 |
| 13.05.2026 | 32,82 | 33,50 | 31,90 | 33,35 | 1,96% | 326.221,00 |
| 12.05.2026 | 33,03 | 33,03 | 31,67 | 32,71 | -1,74% | 280.494,00 |
| 11.05.2026 | 34,31 | 34,38 | 33,25 | 33,29 | -3,00% | 463.239,00 |
| 08.05.2026 | 33,15 | 34,43 | 32,21 | 34,32 | 4,44% | 799.580,00 |
| 07.05.2026 | 31,22 | 33,15 | 30,52 | 32,86 | 5,19% | 859.737,00 |
| 06.05.2026 | 30,49 | 31,53 | 30,29 | 31,24 | 5,04% | 344.611,00 |
| 05.05.2026 | 27,87 | 30,00 | 27,87 | 29,74 | 7,52% | 444.427,00 |
| 04.05.2026 | 29,20 | 29,28 | 27,50 | 27,66 | -6,81% | 283.861,00 |
| 01.05.2026 | 28,75 | 29,71 | 28,47 | 29,68 | 3,27% | 318.880,00 |
| 30.04.2026 | 28,49 | 28,95 | 28,25 | 28,74 | 0,52% | 367.577,00 |
| 29.04.2026 | 29,36 | 29,91 | 28,49 | 28,59 | -4,06% | 220.866,00 |
| 28.04.2026 | 29,90 | 29,93 | 29,22 | 29,80 | -0,63% | 149.026,00 |
| 27.04.2026 | 29,58 | 30,49 | 29,54 | 29,99 | 0,91% | 276.499,00 |
| 24.04.2026 | 30,43 | 30,43 | 28,69 | 29,72 | 0,34% | 315.758,00 |
| 23.04.2026 | 29,41 | 30,26 | 26,84 | 29,62 | 1,13% | 442.744,00 |
| 22.04.2026 | 30,20 | 30,36 | 28,58 | 29,29 | -2,14% | 519.137,00 |
| 21.04.2026 | 30,77 | 30,78 | 29,52 | 29,93 | -2,03% | 258.298,00 |
| 20.04.2026 | 30,50 | 31,04 | 30,12 | 30,55 | 0,03% | 286.532,00 |
| 17.04.2026 | 29,33 | 31,71 | 29,33 | 30,54 | 6,19% | 542.933,00 |
| 16.04.2026 | 28,50 | 29,59 | 27,89 | 28,76 | 1,41% | 266.338,00 |
| 15.04.2026 | 28,80 | 29,20 | 28,31 | 28,36 | -2,78% | 182.619,00 |
| 14.04.2026 | 27,92 | 30,04 | 27,71 | 29,17 | 4,81% | 328.070,00 |
| 13.04.2026 | 26,78 | 28,08 | 26,72 | 27,83 | 2,58% | 225.421,00 |
| 10.04.2026 | 28,19 | 28,19 | 27,06 | 27,13 | -2,72% | 172.751,00 |
| 09.04.2026 | 27,14 | 28,48 | 27,05 | 27,89 | 1,42% | 249.209,00 |
| 08.04.2026 | 28,86 | 29,44 | 27,39 | 27,50 | 0,15% | 367.786,00 |
| 07.04.2026 | 27,32 | 27,81 | 26,66 | 27,46 | 0,00% | 211.731,00 |
| 06.04.2026 | 27,19 | 27,80 | 27,02 | 27,46 | 1,07% | 170.150,00 |
| 02.04.2026 | 26,56 | 27,53 | 26,42 | 27,17 | -0,59% | 155.057,00 |
| 01.04.2026 | 27,21 | 27,94 | 27,05 | 27,33 | 1,00% | 221.300,00 |
| 31.03.2026 | 26,59 | 27,78 | 26,03 | 27,06 | 4,64% | 285.708,00 |
| 30.03.2026 | 26,08 | 26,85 | 25,61 | 25,86 | 0,27% | 427.815,00 |
| 27.03.2026 | 26,47 | 26,47 | 25,40 | 25,79 | -2,72% | 295.430,00 |
| 26.03.2026 | 25,56 | 26,52 | 25,25 | 26,51 | 2,36% | 416.263,00 |
| 25.03.2026 | 27,18 | 27,28 | 25,76 | 25,90 | -1,56% | 230.169,00 |
| 24.03.2026 | 26,02 | 26,77 | 25,97 | 26,31 | 0,00% | 226.138,00 |
| 23.03.2026 | 26,07 | 27,44 | 25,69 | 26,31 | 6,48% | 402.562,00 |
| 20.03.2026 | 25,43 | 25,43 | 24,22 | 24,71 | -1,44% | 1.163.300,00 |
| 19.03.2026 | 26,25 | 26,25 | 24,94 | 25,07 | -1,76% | 360.105,00 |
| 18.03.2026 | 25,93 | 26,25 | 25,52 | 25,52 | -2,11% | 381.800,00 |
| 17.03.2026 | 25,54 | 26,40 | 25,54 | 26,07 | 2,52% | 280.040,00 |
| 16.03.2026 | 26,00 | 26,46 | 25,36 | 25,43 | 0,04% | 443.035,00 |
| 13.03.2026 | 26,90 | 26,92 | 25,32 | 25,42 | -3,53% | 279.609,00 |
| 12.03.2026 | 26,73 | 27,20 | 26,16 | 26,35 | -3,12% | 271.557,00 |
| 11.03.2026 | 27,09 | 27,66 | 26,69 | 27,20 | 1,42% | 190.134,00 |
| 10.03.2026 | 27,60 | 28,33 | 26,71 | 26,82 | -1,90% | 312.078,00 |