32,860$
5,19%
Echtzeit-Aktienkurs MarineMax Inc.
Bid:
Ask:
Aktienkurse zur MarineMax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 31,22 | 33,15 | 30,52 | 32,86 | 5,19% | 856.781,00 |
| 06.05.2026 | 30,49 | 31,53 | 30,29 | 31,24 | 5,04% | 344.559,00 |
| 05.05.2026 | 27,87 | 30,00 | 27,87 | 29,74 | 7,52% | 444.327,00 |
| 04.05.2026 | 29,20 | 29,28 | 27,50 | 27,66 | -6,81% | 283.859,00 |
| 01.05.2026 | 28,75 | 29,71 | 28,47 | 29,68 | 3,27% | 318.755,00 |
| 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% | 276.497,00 |
| 24.04.2026 | 30,43 | 30,43 | 28,69 | 29,72 | 0,34% | 258.881,00 |
| 23.04.2026 | 29,41 | 30,26 | 26,84 | 29,62 | 1,13% | 434.944,00 |
| 22.04.2026 | 30,20 | 30,36 | 28,58 | 29,29 | -2,14% | 519.087,00 |
| 21.04.2026 | 30,77 | 30,78 | 29,52 | 29,93 | -2,03% | 258.275,00 |
| 20.04.2026 | 30,50 | 31,04 | 30,12 | 30,55 | 0,03% | 286.075,00 |
| 17.04.2026 | 29,33 | 31,71 | 29,33 | 30,54 | 6,19% | 542.930,00 |
| 16.04.2026 | 28,50 | 29,59 | 27,89 | 28,76 | 1,41% | 266.319,00 |
| 15.04.2026 | 28,80 | 29,20 | 28,31 | 28,36 | -2,78% | 182.610,00 |
| 14.04.2026 | 27,92 | 30,04 | 27,71 | 29,17 | 4,81% | 327.889,00 |
| 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% | 249.203,00 |
| 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% | 211.730,00 |
| 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% | 427.712,00 |
| 27.03.2026 | 26,47 | 26,47 | 25,40 | 25,79 | -2,72% | 294.039,00 |
| 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% | 202.359,00 |
| 23.03.2026 | 26,07 | 27,44 | 25,69 | 26,31 | 6,48% | 402.306,00 |
| 20.03.2026 | 25,43 | 25,43 | 24,22 | 24,71 | -1,44% | 1.157.106,00 |
| 19.03.2026 | 26,25 | 26,25 | 24,94 | 25,07 | -1,76% | 347.156,00 |
| 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% | 190.133,00 |
| 10.03.2026 | 27,83 | 28,33 | 26,71 | 26,82 | -1,90% | 312.077,00 |
| 09.03.2026 | 25,41 | 27,59 | 25,09 | 27,34 | 1,79% | 572.580,00 |
| 06.03.2026 | 27,85 | 27,85 | 26,46 | 26,86 | -5,26% | 732.052,00 |
| 05.03.2026 | 29,40 | 29,81 | 27,35 | 28,35 | -4,67% | 535.529,00 |
| 04.03.2026 | 31,10 | 31,53 | 29,29 | 29,74 | 0,03% | 447.988,00 |
| 03.03.2026 | 29,70 | 30,68 | 29,18 | 29,73 | -3,66% | 605.551,00 |
| 02.03.2026 | 29,77 | 31,36 | 28,94 | 30,86 | 1,18% | 564.808,00 |
| 27.02.2026 | 29,29 | 30,64 | 28,77 | 30,50 | 1,50% | 373.272,00 |
| 26.02.2026 | 31,39 | 32,00 | 29,21 | 30,05 | -3,06% | 577.251,00 |
| 25.02.2026 | 28,45 | 31,46 | 28,05 | 31,00 | 8,73% | 1.278.019,00 |
| 24.02.2026 | 27,23 | 30,01 | 27,20 | 28,51 | 4,24% | 653.986,00 |
| 23.02.2026 | 28,36 | 28,41 | 26,95 | 27,35 | -3,83% | 431.329,00 |
| 20.02.2026 | 28,55 | 29,95 | 28,05 | 28,44 | -0,87% | 453.543,00 |
| 19.02.2026 | 28,75 | 29,14 | 28,12 | 28,69 | -1,17% | 361.066,00 |
| 18.02.2026 | 29,76 | 30,83 | 28,84 | 29,03 | -1,29% | 513.665,00 |
| 17.02.2026 | 28,99 | 29,69 | 28,73 | 29,41 | 1,34% | 214.348,00 |
| 13.02.2026 | 28,63 | 29,31 | 28,01 | 29,02 | 2,26% | 642.947,00 |
| 12.02.2026 | 29,23 | 29,51 | 27,85 | 28,38 | -1,25% | 369.560,00 |
| 11.02.2026 | 29,47 | 29,51 | 28,51 | 28,74 | -1,30% | 412.727,00 |
| 10.02.2026 | 29,40 | 30,19 | 29,02 | 29,12 | -1,99% | 326.679,00 |
| 09.02.2026 | 29,80 | 30,59 | 29,37 | 29,71 | -0,90% | 552.386,00 |
| 06.02.2026 | 29,21 | 30,30 | 29,21 | 29,98 | 2,04% | 369.795,00 |
| 05.02.2026 | 30,47 | 30,67 | 28,43 | 29,38 | -4,49% | 712.529,00 |
| 04.02.2026 | 30,86 | 31,60 | 30,10 | 30,76 | -0,42% | 628.904,00 |
| 03.02.2026 | 30,62 | 31,50 | 29,75 | 30,89 | 2,97% | 1.299.356,00 |
| 02.02.2026 | 26,94 | 31,30 | 25,87 | 30,00 | 10,99% | 1.898.887,00 |
| 30.01.2026 | 25,40 | 27,56 | 24,84 | 27,03 | 9,66% | 615.735,00 |
| 29.01.2026 | 26,76 | 26,76 | 23,84 | 24,65 | -8,23% | 475.948,00 |
| 28.01.2026 | 27,50 | 27,74 | 26,79 | 26,86 | -2,54% | 275.597,00 |
| 27.01.2026 | 27,50 | 27,93 | 27,27 | 27,56 | -1,43% | 189.731,00 |
| 26.01.2026 | 28,20 | 28,68 | 27,64 | 27,96 | -2,27% | 206.575,00 |
| 22.01.2026 | 29,04 | 29,27 | 28,32 | 28,61 | -0,14% | 320.040,00 |
| 21.01.2026 | 27,04 | 29,02 | 26,99 | 28,65 | 7,38% | 307.184,00 |
| 20.01.2026 | 27,63 | 27,65 | 26,36 | 26,68 | -7,43% | 303.973,00 |
| 16.01.2026 | 28,80 | 29,05 | 28,58 | 28,82 | -0,38% | 177.748,00 |
| 15.01.2026 | 28,32 | 29,28 | 28,23 | 28,93 | 1,94% | 287.325,00 |
| 14.01.2026 | 27,57 | 28,51 | 27,25 | 28,38 | 3,96% | 268.202,00 |
| 13.01.2026 | 27,66 | 28,03 | 27,26 | 27,30 | -1,02% | 334.036,00 |
| 12.01.2026 | 27,08 | 27,67 | 26,78 | 27,58 | -0,68% | 401.828,00 |
| 09.01.2026 | 27,77 | 28,19 | 26,45 | 27,77 | 0,80% | 365.076,00 |
| 08.01.2026 | 26,28 | 28,70 | 25,48 | 27,55 | 4,40% | 366.967,00 |
| 07.01.2026 | 26,56 | 27,49 | 26,38 | 26,39 | -0,08% | 304.205,00 |
| 06.01.2026 | 24,46 | 26,48 | 24,20 | 26,41 | 7,45% | 342.265,00 |
| 05.01.2026 | 24,09 | 25,10 | 23,92 | 24,58 | 2,08% | 184.949,00 |
| 02.01.2026 | 24,72 | 24,72 | 23,63 | 24,08 | -0,62% | 233.046,00 |
| 31.12.2025 | 24,43 | 24,49 | 24,09 | 24,23 | -0,45% | 198.090,00 |
| 30.12.2025 | 24,29 | 24,56 | 24,15 | 24,34 | -0,12% | 205.369,00 |
| 29.12.2025 | 24,26 | 24,52 | 24,11 | 24,37 | -0,41% | 182.119,00 |
| 26.12.2025 | 24,82 | 25,12 | 24,06 | 24,47 | -1,29% | 208.346,00 |
| 24.12.2025 | 24,70 | 25,01 | 24,30 | 24,79 | 1,18% | 107.834,00 |
| 23.12.2025 | 25,11 | 25,49 | 24,28 | 24,50 | -0,73% | 424.217,00 |
| 22.12.2025 | 24,61 | 24,92 | 24,38 | 24,68 | -0,20% | 193.679,00 |
| 19.12.2025 | 24,54 | 25,36 | 24,54 | 24,73 | 0,08% | 518.420,00 |
| 18.12.2025 | 24,56 | 25,13 | 24,47 | 24,71 | 1,31% | 207.996,00 |
| 17.12.2025 | 24,57 | 25,09 | 24,19 | 24,39 | -0,81% | 299.438,00 |
| 16.12.2025 | 25,19 | 25,32 | 24,40 | 24,59 | -2,03% | 202.289,00 |
| 15.12.2025 | 25,58 | 25,72 | 24,92 | 25,10 | -0,36% | 232.331,00 |
| 12.12.2025 | 25,72 | 26,03 | 25,09 | 25,19 | -2,78% | 186.060,00 |
| 11.12.2025 | 26,25 | 26,54 | 25,61 | 25,91 | -0,50% | 221.817,00 |