26,780$
-3,81%
Echtzeit-Aktienkurs MarineMax Inc.
Bid:
Ask:
Aktienkurse zur MarineMax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 28,54 | 28,54 | 26,54 | 26,78 | -3,81% | 296.016,00 |
| 20.02.2025 | 28,55 | 28,75 | 27,73 | 27,84 | -2,32% | 188.715,00 |
| 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 | 1,71% | 225.101,00 |
| 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% | 177.387,00 |
| 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% | 198.329,00 |
| 10.02.2025 | 30,50 | 31,45 | 30,02 | 31,14 | 3,70% | 254.696,00 |
| 07.02.2025 | 29,79 | 30,55 | 29,11 | 30,03 | -1,25% | 213.661,00 |
| 06.02.2025 | 30,98 | 31,51 | 30,33 | 30,41 | -0,46% | 133.035,00 |
| 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% | 186.030,00 |
| 03.02.2025 | 29,11 | 30,53 | 28,54 | 29,53 | -2,73% | 382.153,00 |
| 31.01.2025 | 30,33 | 31,30 | 30,13 | 30,36 | -0,23% | 264.281,00 |
| 30.01.2025 | 29,46 | 31,35 | 29,43 | 30,43 | 4,89% | 337.354,00 |
| 29.01.2025 | 30,33 | 30,33 | 29,01 | 29,01 | -4,23% | 260.417,00 |
| 28.01.2025 | 30,13 | 30,77 | 29,52 | 30,29 | -0,07% | 258.499,00 |
| 27.01.2025 | 30,13 | 31,82 | 30,11 | 30,31 | -1,01% | 490.914,00 |
| 24.01.2025 | 32,37 | 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% | 341.676,00 |
| 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% | 179.174,00 |
| 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% | 289.724,00 |
| 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 |
| 06.01.2025 | 28,60 | 29,32 | 27,93 | 28,01 | -0,43% | 222.024,00 |
| 03.01.2025 | 28,05 | 28,70 | 27,66 | 28,13 | 0,43% | 197.165,00 |
| 02.01.2025 | 29,12 | 30,42 | 27,96 | 28,01 | -3,25% | 211.267,00 |
| 31.12.2024 | 27,46 | 29,51 | 27,44 | 28,95 | 6,08% | 348.169,00 |
| 30.12.2024 | 27,26 | 27,45 | 26,81 | 27,29 | -1,73% | 197.331,00 |
| 27.12.2024 | 28,51 | 28,67 | 27,62 | 27,77 | -3,11% | 140.300,00 |
| 26.12.2024 | 28,30 | 29,13 | 28,24 | 28,66 | 0,42% | 126.038,00 |
| 24.12.2024 | 28,19 | 28,75 | 27,75 | 28,54 | 1,03% | 103.540,00 |
| 23.12.2024 | 28,51 | 29,44 | 28,17 | 28,25 | -0,35% | 252.135,00 |
| 20.12.2024 | 28,31 | 29,85 | 28,30 | 28,35 | -1,63% | 792.598,00 |
| 19.12.2024 | 29,50 | 30,32 | 28,74 | 28,82 | -1,20% | 200.947,00 |
| 18.12.2024 | 31,48 | 32,21 | 28,86 | 29,17 | -6,12% | 177.581,00 |
| 17.12.2024 | 31,43 | 31,82 | 30,69 | 31,07 | -3,09% | 233.887,00 |
| 16.12.2024 | 32,51 | 33,45 | 31,88 | 32,06 | 4,46% | 318.180,00 |
| 13.12.2024 | 30,57 | 30,69 | 29,96 | 30,69 | 0,49% | 231.325,00 |
| 12.12.2024 | 31,11 | 31,74 | 30,29 | 30,54 | -1,64% | 186.159,00 |
| 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% | 187.934,00 |
| 06.12.2024 | 32,26 | 32,28 | 30,90 | 31,44 | -0,25% | 206.913,00 |
| 05.12.2024 | 32,41 | 32,41 | 30,77 | 31,52 | -1,96% | 239.422,00 |
| 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% | 286.683,00 |
| 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% | 167.780,00 |
| 25.11.2024 | 31,40 | 34,00 | 31,26 | 33,39 | 9,26% | 380.309,00 |
| 22.11.2024 | 30,08 | 30,97 | 29,89 | 30,56 | 5,52% | 178.429,00 |
| 20.11.2024 | 29,10 | 29,37 | 28,38 | 28,96 | -2,10% | 114.741,00 |
| 19.11.2024 | 29,21 | 29,63 | 28,80 | 29,58 | 0,61% | 114.530,00 |
| 18.11.2024 | 29,39 | 30,05 | 29,37 | 29,40 | 0,03% | 92.974,00 |
| 15.11.2024 | 30,43 | 30,49 | 29,19 | 29,39 | -2,75% | 168.295,00 |
| 14.11.2024 | 30,79 | 31,08 | 30,00 | 30,22 | -1,95% | 164.966,00 |
| 13.11.2024 | 31,01 | 31,99 | 30,81 | 30,82 | -0,03% | 181.636,00 |
| 12.11.2024 | 32,17 | 32,27 | 30,47 | 30,83 | -5,69% | 265.855,00 |
| 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% | 147.632,00 |
| 07.11.2024 | 32,59 | 33,08 | 31,67 | 32,59 | -0,49% | 178.909,00 |
| 06.11.2024 | 31,72 | 33,75 | 31,11 | 32,75 | 11,89% | 386.695,00 |
| 05.11.2024 | 28,55 | 29,92 | 28,41 | 29,27 | 2,02% | 327.899,00 |
| 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% | 276.427,00 |
| 31.10.2024 | 29,31 | 31,24 | 28,90 | 29,13 | -3,03% | 421.987,00 |
| 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% | 191.475,00 |
| 25.10.2024 | 29,45 | 31,13 | 29,40 | 29,99 | 3,74% | 332.303,00 |
| 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% | 294.021,00 |
| 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% | 236.582,00 |
| 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% | 205.962,00 |
| 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% | 255.001,00 |
| 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% | 329.893,00 |
| 09.10.2024 | 29,09 | 29,96 | 28,60 | 29,40 | 1,07% | 239.831,00 |
| 08.10.2024 | 29,99 | 30,76 | 28,77 | 29,09 | -3,61% | 333.065,00 |
| 07.10.2024 | 32,80 | 33,17 | 29,76 | 30,18 | -9,01% | 325.558,00 |
| 04.10.2024 | 31,98 | 34,70 | 31,98 | 33,17 | 6,01% | 339.315,00 |
| 03.10.2024 | 32,10 | 32,10 | 30,93 | 31,29 | -3,25% | 263.500,00 |
| 02.10.2024 | 33,18 | 33,35 | 32,24 | 32,34 | -3,78% | 130.762,00 |
| 01.10.2024 | 35,00 | 35,00 | 33,49 | 33,61 | -4,71% | 153.806,00 |
| 30.09.2024 | 35,38 | 36,39 | 35,22 | 35,27 | -0,98% | 316.960,00 |
| 27.09.2024 | 35,38 | 36,15 | 35,38 | 35,62 | 1,68% | 85.662,00 |
| 26.09.2024 | 35,67 | 36,11 | 34,97 | 35,03 | 0,03% | 110.016,00 |