26,210$
1,75%
Echtzeit-Aktienkurs MarineMax Inc.
Bid:
Ask:
Aktienkurse zur MarineMax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 25,86 | 26,36 | 25,64 | 26,21 | 1,75% | 324.599,00 |
| 25.09.2025 | 25,63 | 26,14 | 25,21 | 25,76 | -0,92% | 362.360,00 |
| 24.09.2025 | 25,75 | 27,07 | 25,74 | 26,00 | 1,17% | 439.905,00 |
| 23.09.2025 | 25,88 | 27,01 | 25,60 | 25,70 | -0,12% | 399.270,00 |
| 22.09.2025 | 25,11 | 26,11 | 24,99 | 25,73 | 1,86% | 725.310,00 |
| 19.09.2025 | 25,67 | 25,97 | 25,01 | 25,26 | -2,77% | 1.057.490,00 |
| 18.09.2025 | 26,16 | 26,34 | 25,79 | 25,98 | 1,13% | 235.575,00 |
| 17.09.2025 | 26,47 | 27,73 | 25,69 | 25,69 | -2,13% | 503.692,00 |
| 16.09.2025 | 26,22 | 26,52 | 25,87 | 26,25 | 0,31% | 278.991,00 |
| 15.09.2025 | 25,95 | 26,33 | 25,55 | 26,17 | 0,96% | 232.732,00 |
| 12.09.2025 | 26,84 | 26,84 | 25,86 | 25,92 | -2,88% | 289.115,00 |
| 11.09.2025 | 25,37 | 26,80 | 25,37 | 26,69 | 5,12% | 327.544,00 |
| 10.09.2025 | 25,75 | 26,05 | 24,71 | 25,39 | -1,63% | 275.203,00 |
| 09.09.2025 | 26,38 | 26,75 | 25,67 | 25,81 | -2,20% | 233.096,00 |
| 08.09.2025 | 26,19 | 26,71 | 25,69 | 26,39 | -0,26% | 231.841,00 |
| 05.09.2025 | 26,36 | 27,00 | 26,24 | 26,46 | 1,34% | 256.353,00 |
| 04.09.2025 | 25,12 | 26,17 | 25,11 | 26,11 | 4,23% | 174.466,00 |
| 03.09.2025 | 25,23 | 25,63 | 24,89 | 25,05 | -2,00% | 242.356,00 |
| 02.09.2025 | 25,92 | 26,13 | 25,35 | 25,56 | -3,00% | 265.252,00 |
| 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% | 434.012,00 |
| 27.08.2025 | 27,54 | 28,05 | 27,27 | 27,94 | 1,42% | 258.681,00 |
| 26.08.2025 | 27,79 | 28,03 | 27,26 | 27,55 | -0,79% | 219.054,00 |
| 25.08.2025 | 26,74 | 28,21 | 26,74 | 27,77 | -1,07% | 351.850,00 |
| 22.08.2025 | 25,93 | 28,35 | 25,88 | 28,07 | 9,73% | 464.237,00 |
| 21.08.2025 | 25,76 | 25,99 | 24,87 | 25,58 | -1,35% | 220.919,00 |
| 20.08.2025 | 26,05 | 26,52 | 25,81 | 25,93 | -0,46% | 250.770,00 |
| 19.08.2025 | 25,73 | 26,45 | 25,50 | 26,05 | 1,24% | 235.747,00 |
| 18.08.2025 | 25,52 | 26,02 | 25,34 | 25,73 | 1,42% | 229.780,00 |
| 15.08.2025 | 25,88 | 26,10 | 25,24 | 25,37 | -1,55% | 256.789,00 |
| 14.08.2025 | 25,42 | 25,95 | 25,12 | 25,77 | -1,11% | 241.918,00 |
| 13.08.2025 | 24,99 | 26,35 | 24,73 | 26,06 | 4,83% | 322.468,00 |
| 12.08.2025 | 23,60 | 24,89 | 23,26 | 24,86 | 7,90% | 269.300,00 |
| 11.08.2025 | 22,51 | 23,51 | 22,51 | 23,04 | 2,54% | 346.663,00 |
| 08.08.2025 | 23,15 | 23,16 | 22,42 | 22,47 | -2,56% | 297.788,00 |
| 07.08.2025 | 23,40 | 24,10 | 22,73 | 23,06 | -1,66% | 400.334,00 |
| 06.08.2025 | 23,27 | 23,98 | 23,10 | 23,45 | 0,69% | 324.128,00 |
| 05.08.2025 | 22,94 | 23,37 | 22,35 | 23,29 | 2,64% | 315.852,00 |
| 04.08.2025 | 22,61 | 23,25 | 22,00 | 22,69 | 1,79% | 434.487,00 |
| 01.08.2025 | 22,46 | 22,66 | 21,41 | 22,29 | -1,72% | 584.292,00 |
| 31.07.2025 | 22,15 | 23,02 | 22,15 | 22,68 | 0,27% | 328.638,00 |
| 30.07.2025 | 22,59 | 23,10 | 22,15 | 22,62 | 0,40% | 426.373,00 |
| 29.07.2025 | 22,28 | 22,68 | 21,98 | 22,53 | 1,53% | 512.306,00 |
| 28.07.2025 | 22,93 | 23,39 | 21,98 | 22,19 | -3,56% | 459.812,00 |
| 25.07.2025 | 22,82 | 23,22 | 22,00 | 23,01 | 1,32% | 697.742,00 |
| 24.07.2025 | 22,72 | 26,09 | 21,64 | 22,71 | -16,87% | 1.475.376,00 |
| 23.07.2025 | 27,15 | 27,58 | 26,01 | 27,32 | 2,25% | 455.507,00 |
| 22.07.2025 | 24,71 | 26,89 | 24,54 | 26,72 | 10,19% | 476.034,00 |
| 21.07.2025 | 24,50 | 25,02 | 24,24 | 24,25 | 0,00% | 209.472,00 |
| 18.07.2025 | 24,72 | 24,89 | 24,01 | 24,25 | -0,90% | 190.928,00 |
| 17.07.2025 | 24,86 | 25,18 | 24,45 | 24,47 | -0,97% | 179.501,00 |
| 16.07.2025 | 25,25 | 25,43 | 24,36 | 24,71 | -1,44% | 175.422,00 |
| 15.07.2025 | 26,26 | 26,31 | 25,02 | 25,07 | -3,50% | 219.688,00 |
| 14.07.2025 | 26,73 | 26,78 | 25,56 | 25,98 | -3,67% | 256.519,00 |
| 11.07.2025 | 27,42 | 27,59 | 26,75 | 26,97 | -3,19% | 246.735,00 |
| 10.07.2025 | 26,33 | 28,49 | 26,33 | 27,86 | 1,13% | 210.300,00 |
| 09.07.2025 | 27,59 | 28,14 | 27,17 | 27,55 | 1,44% | 265.049,00 |
| 08.07.2025 | 27,01 | 27,95 | 26,80 | 27,16 | 1,27% | 280.741,00 |
| 07.07.2025 | 27,33 | 27,63 | 26,64 | 26,82 | -3,46% | 211.981,00 |
| 03.07.2025 | 27,97 | 28,29 | 27,33 | 27,78 | 0,33% | 170.176,00 |
| 02.07.2025 | 26,93 | 27,73 | 26,40 | 27,69 | 3,79% | 225.864,00 |
| 01.07.2025 | 25,01 | 27,56 | 24,90 | 26,68 | 6,13% | 264.024,00 |
| 30.06.2025 | 25,96 | 26,19 | 25,10 | 25,14 | -3,75% | 205.248,00 |
| 27.06.2025 | 25,79 | 26,36 | 25,61 | 26,12 | 2,03% | 540.984,00 |
| 26.06.2025 | 25,38 | 25,80 | 25,20 | 25,60 | 1,75% | 202.297,00 |
| 25.06.2025 | 25,40 | 25,45 | 24,81 | 25,16 | -0,87% | 211.314,00 |
| 24.06.2025 | 24,57 | 25,80 | 24,57 | 25,38 | 3,68% | 238.409,00 |
| 23.06.2025 | 24,49 | 24,91 | 23,62 | 24,48 | -3,05% | 286.301,00 |
| 20.06.2025 | 25,64 | 25,80 | 24,88 | 25,25 | -0,67% | 1.000.572,00 |
| 18.06.2025 | 25,28 | 26,18 | 25,18 | 25,42 | 0,51% | 387.600,00 |
| 17.06.2025 | 25,32 | 25,66 | 25,07 | 25,29 | -0,59% | 253.441,00 |
| 16.06.2025 | 24,43 | 25,89 | 24,43 | 25,44 | 6,31% | 348.732,00 |
| 13.06.2025 | 24,72 | 24,72 | 23,84 | 23,93 | -4,51% | 250.294,00 |
| 12.06.2025 | 24,96 | 25,28 | 24,60 | 25,06 | -0,87% | 217.683,00 |
| 11.06.2025 | 25,28 | 26,09 | 25,11 | 25,28 | 0,16% | 336.192,00 |
| 10.06.2025 | 25,17 | 25,86 | 24,83 | 25,24 | 1,32% | 316.721,00 |
| 09.06.2025 | 22,86 | 25,48 | 22,59 | 24,91 | 10,91% | 709.343,00 |
| 06.06.2025 | 22,34 | 22,55 | 22,02 | 22,46 | 2,28% | 188.411,00 |
| 05.06.2025 | 21,64 | 22,09 | 21,39 | 21,96 | 0,41% | 208.746,00 |
| 04.06.2025 | 22,02 | 22,21 | 21,75 | 21,87 | 0,32% | 213.206,00 |
| 03.06.2025 | 20,86 | 21,86 | 20,61 | 21,80 | 4,91% | 223.648,00 |
| 02.06.2025 | 20,65 | 21,17 | 20,52 | 20,78 | -1,98% | 220.843,00 |
| 30.05.2025 | 21,29 | 21,56 | 21,07 | 21,20 | -1,67% | 277.395,00 |
| 29.05.2025 | 21,97 | 21,97 | 21,39 | 21,56 | 0,23% | 123.697,00 |
| 28.05.2025 | 21,96 | 22,24 | 21,46 | 21,51 | -1,60% | 185.127,00 |
| 27.05.2025 | 21,60 | 22,02 | 21,38 | 21,86 | 2,97% | 242.716,00 |
| 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% | 330.437,00 |
| 20.05.2025 | 22,89 | 23,42 | 22,88 | 23,16 | -0,30% | 168.913,00 |
| 19.05.2025 | 22,77 | 23,37 | 22,47 | 23,23 | -0,90% | 239.115,00 |
| 16.05.2025 | 22,93 | 23,64 | 22,76 | 23,44 | 2,40% | 340.659,00 |
| 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% | 323.508,00 |
| 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% | 673.984,00 |
| 09.05.2025 | 21,72 | 22,09 | 21,55 | 21,58 | -1,51% | 222.535,00 |
| 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% | 334.060,00 |