30,620$
-0,20%
Echtzeit-Aktienkurs Malibu Boats
Bid:
Ask:
Aktienkurse zur Malibu Boats Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 30,57 | 31,35 | 30,41 | 30,62 | -0,20% | 179.434,00 |
| 31.03.2025 | 29,20 | 30,83 | 29,00 | 30,68 | 3,75% | 296.572,00 |
| 28.03.2025 | 30,70 | 30,70 | 29,10 | 29,57 | -4,06% | 153.090,00 |
| 27.03.2025 | 29,71 | 30,88 | 29,68 | 30,82 | 2,87% | 142.990,00 |
| 26.03.2025 | 29,59 | 30,10 | 29,47 | 29,96 | 1,59% | 85.955,00 |
| 25.03.2025 | 30,24 | 30,67 | 29,43 | 29,49 | -2,96% | 165.672,00 |
| 24.03.2025 | 30,10 | 30,92 | 30,01 | 30,39 | 2,74% | 158.741,00 |
| 21.03.2025 | 30,74 | 30,74 | 29,02 | 29,58 | -0,84% | 325.692,00 |
| 20.03.2025 | 29,19 | 30,25 | 29,19 | 29,83 | -3,18% | 201.914,00 |
| 19.03.2025 | 30,73 | 31,07 | 30,00 | 30,81 | 0,92% | 204.154,00 |
| 18.03.2025 | 31,36 | 31,36 | 30,51 | 30,53 | -2,62% | 86.065,00 |
| 17.03.2025 | 31,79 | 32,86 | 30,67 | 31,35 | 0,13% | 142.317,00 |
| 14.03.2025 | 31,31 | 31,51 | 30,86 | 31,31 | 1,99% | 133.967,00 |
| 13.03.2025 | 30,98 | 31,00 | 29,85 | 30,70 | -0,78% | 193.302,00 |
| 12.03.2025 | 31,45 | 32,45 | 30,26 | 30,94 | -1,21% | 181.590,00 |
| 11.03.2025 | 32,41 | 32,41 | 30,53 | 31,32 | -3,12% | 141.383,00 |
| 10.03.2025 | 32,52 | 32,65 | 32,09 | 32,33 | -1,28% | 109.118,00 |
| 07.03.2025 | 32,05 | 33,49 | 31,90 | 32,75 | 0,92% | 136.765,00 |
| 06.03.2025 | 30,59 | 32,48 | 30,59 | 32,45 | 5,15% | 166.632,00 |
| 05.03.2025 | 30,51 | 31,31 | 29,70 | 30,86 | 1,21% | 218.261,00 |
| 04.03.2025 | 32,14 | 34,84 | 30,47 | 30,49 | -6,30% | 318.564,00 |
| 03.03.2025 | 33,55 | 34,00 | 32,32 | 32,54 | -2,72% | 135.881,00 |
| 28.02.2025 | 33,73 | 34,32 | 32,89 | 33,45 | -0,42% | 164.857,00 |
| 27.02.2025 | 34,09 | 34,41 | 33,47 | 33,59 | -2,24% | 119.113,00 |
| 26.02.2025 | 35,09 | 35,32 | 34,25 | 34,36 | -1,66% | 139.465,00 |
| 25.02.2025 | 35,00 | 35,25 | 34,52 | 34,94 | 1,47% | 126.682,00 |
| 24.02.2025 | 34,66 | 34,89 | 34,24 | 34,44 | -0,13% | 156.606,00 |
| 21.02.2025 | 35,71 | 35,84 | 34,27 | 34,48 | -2,38% | 168.703,00 |
| 20.02.2025 | 36,26 | 36,41 | 35,24 | 35,32 | -2,19% | 118.449,00 |
| 19.02.2025 | 36,16 | 36,85 | 35,80 | 36,11 | -2,01% | 291.364,00 |
| 18.02.2025 | 37,99 | 37,99 | 36,55 | 36,85 | -1,39% | 149.151,00 |
| 14.02.2025 | 36,22 | 37,74 | 36,03 | 37,37 | 3,18% | 250.446,00 |
| 13.02.2025 | 36,67 | 36,68 | 36,07 | 36,22 | -0,71% | 132.091,00 |
| 12.02.2025 | 36,69 | 36,70 | 35,52 | 36,48 | -2,62% | 180.434,00 |
| 11.02.2025 | 37,08 | 37,60 | 36,08 | 37,46 | 2,13% | 141.537,00 |
| 10.02.2025 | 38,49 | 38,49 | 36,67 | 36,68 | -3,93% | 120.363,00 |
| 07.02.2025 | 39,06 | 39,06 | 37,70 | 38,18 | -2,75% | 114.714,00 |
| 06.02.2025 | 38,00 | 39,53 | 37,70 | 39,26 | 2,16% | 173.081,00 |
| 05.02.2025 | 37,33 | 38,46 | 37,05 | 38,43 | 3,03% | 219.619,00 |
| 04.02.2025 | 35,85 | 37,40 | 35,69 | 37,30 | 3,93% | 232.395,00 |
| 03.02.2025 | 36,79 | 37,93 | 35,55 | 35,89 | -6,27% | 268.155,00 |
| 31.01.2025 | 37,79 | 39,45 | 37,06 | 38,29 | -1,52% | 357.775,00 |
| 30.01.2025 | 39,60 | 42,49 | 38,33 | 38,88 | 1,09% | 283.339,00 |
| 29.01.2025 | 38,50 | 38,83 | 38,06 | 38,46 | 0,26% | 202.195,00 |
| 28.01.2025 | 38,81 | 39,15 | 38,22 | 38,36 | -2,89% | 181.834,00 |
| 27.01.2025 | 38,20 | 39,64 | 38,20 | 39,50 | 3,62% | 182.501,00 |
| 24.01.2025 | 38,04 | 38,41 | 37,57 | 38,12 | -0,34% | 154.752,00 |
| 23.01.2025 | 36,70 | 38,27 | 36,00 | 38,25 | 4,77% | 171.223,00 |
| 22.01.2025 | 36,79 | 37,82 | 36,10 | 36,51 | -1,08% | 353.061,00 |
| 21.01.2025 | 36,02 | 37,02 | 35,61 | 36,91 | 3,97% | 126.509,00 |
| 17.01.2025 | 36,06 | 36,37 | 35,06 | 35,50 | -0,25% | 151.356,00 |
| 16.01.2025 | 35,23 | 35,66 | 34,61 | 35,59 | 1,08% | 115.415,00 |
| 15.01.2025 | 35,37 | 35,51 | 34,68 | 35,21 | 2,44% | 134.377,00 |
| 14.01.2025 | 34,45 | 34,59 | 33,72 | 34,37 | 0,85% | 128.587,00 |
| 13.01.2025 | 33,80 | 34,18 | 33,56 | 34,08 | 0,00% | 183.831,00 |
| 10.01.2025 | 34,45 | 34,54 | 33,59 | 34,08 | -2,70% | 191.434,00 |
| 08.01.2025 | 35,26 | 35,51 | 34,60 | 35,03 | -1,64% | 137.482,00 |
| 07.01.2025 | 36,31 | 36,34 | 35,34 | 35,61 | -2,78% | 169.851,00 |
| 06.01.2025 | 37,35 | 38,00 | 36,58 | 36,63 | -1,77% | 108.699,00 |
| 03.01.2025 | 36,37 | 37,46 | 36,18 | 37,29 | 2,50% | 89.014,00 |
| 02.01.2025 | 37,80 | 38,50 | 36,34 | 36,38 | -3,22% | 73.948,00 |
| 31.12.2024 | 37,46 | 38,12 | 37,37 | 37,59 | 1,84% | 138.025,00 |
| 30.12.2024 | 36,36 | 36,98 | 35,56 | 36,91 | 0,87% | 124.918,00 |
| 27.12.2024 | 37,09 | 37,26 | 36,38 | 36,59 | -2,11% | 154.400,00 |
| 26.12.2024 | 36,74 | 37,53 | 36,57 | 37,38 | 1,52% | 78.515,00 |
| 24.12.2024 | 37,06 | 37,40 | 36,27 | 36,82 | -0,27% | 41.792,00 |
| 23.12.2024 | 36,99 | 37,51 | 36,77 | 36,92 | -1,49% | 115.218,00 |
| 20.12.2024 | 37,08 | 38,68 | 36,40 | 37,48 | 0,21% | 368.879,00 |
| 19.12.2024 | 38,86 | 39,81 | 37,34 | 37,40 | -2,81% | 226.551,00 |
| 18.12.2024 | 40,92 | 41,26 | 38,27 | 38,48 | -4,82% | 222.752,00 |
| 17.12.2024 | 40,61 | 40,91 | 40,11 | 40,43 | -1,68% | 161.671,00 |
| 16.12.2024 | 42,27 | 42,82 | 41,00 | 41,12 | -2,58% | 175.994,00 |
| 13.12.2024 | 43,82 | 43,82 | 40,74 | 42,21 | -4,37% | 205.535,00 |
| 12.12.2024 | 44,01 | 44,62 | 43,75 | 44,14 | -0,20% | 82.340,00 |
| 11.12.2024 | 44,81 | 44,81 | 43,84 | 44,23 | -0,11% | 105.634,00 |
| 10.12.2024 | 43,56 | 44,46 | 42,30 | 44,28 | 1,40% | 122.425,00 |
| 09.12.2024 | 43,29 | 44,67 | 43,29 | 43,67 | 1,37% | 110.763,00 |
| 06.12.2024 | 44,29 | 45,02 | 42,98 | 43,08 | -1,12% | 94.641,00 |
| 05.12.2024 | 44,12 | 44,75 | 43,51 | 43,57 | -1,49% | 132.708,00 |
| 04.12.2024 | 43,59 | 44,94 | 43,54 | 44,23 | 0,58% | 239.415,00 |
| 03.12.2024 | 43,48 | 44,15 | 42,88 | 43,98 | 1,35% | 173.103,00 |
| 02.12.2024 | 43,51 | 44,62 | 42,92 | 43,39 | 0,09% | 186.094,00 |
| 29.11.2024 | 42,01 | 43,98 | 42,01 | 43,35 | -0,66% | 95.885,00 |
| 27.11.2024 | 42,46 | 44,39 | 42,46 | 43,64 | 3,53% | 230.278,00 |
| 26.11.2024 | 44,47 | 44,91 | 41,96 | 42,15 | -6,79% | 273.740,00 |
| 25.11.2024 | 43,64 | 46,81 | 43,64 | 45,22 | 4,80% | 236.972,00 |
| 22.11.2024 | 42,37 | 43,34 | 42,28 | 43,15 | 6,41% | 147.942,00 |
| 20.11.2024 | 40,00 | 40,55 | 39,66 | 40,55 | 0,50% | 186.640,00 |
| 19.11.2024 | 40,74 | 40,74 | 39,60 | 40,35 | -1,63% | 140.939,00 |
| 18.11.2024 | 41,01 | 41,81 | 40,85 | 41,02 | -0,49% | 102.569,00 |
| 15.11.2024 | 41,77 | 41,77 | 40,49 | 41,22 | -0,67% | 123.006,00 |
| 14.11.2024 | 41,46 | 42,02 | 41,20 | 41,50 | 0,22% | 193.650,00 |
| 13.11.2024 | 42,25 | 42,25 | 41,24 | 41,41 | -0,53% | 163.145,00 |
| 12.11.2024 | 43,72 | 43,83 | 41,05 | 41,63 | -4,87% | 292.428,00 |
| 11.11.2024 | 44,55 | 44,83 | 43,45 | 43,76 | -0,50% | 155.230,00 |
| 08.11.2024 | 44,79 | 44,79 | 43,87 | 43,98 | -2,14% | 92.351,00 |
| 07.11.2024 | 45,37 | 46,12 | 44,29 | 44,94 | -0,77% | 225.130,00 |
| 06.11.2024 | 45,90 | 47,30 | 45,00 | 45,29 | 3,40% | 354.298,00 |
| 05.11.2024 | 42,25 | 44,04 | 42,00 | 43,80 | 3,33% | 243.110,00 |
| 04.11.2024 | 44,00 | 44,44 | 42,29 | 42,39 | -3,51% | 279.456,00 |