33,470$
0,51%
Echtzeit-Aktienkurs Malibu Boats
Bid:
Ask:
Aktienkurse zur Malibu Boats Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 33,35 | 34,12 | 33,11 | 33,47 | 0,51% | 165.215,00 |
| 15.09.2025 | 33,08 | 33,45 | 32,20 | 33,30 | 1,96% | 144.553,00 |
| 12.09.2025 | 33,66 | 33,66 | 32,63 | 32,66 | -3,54% | 123.271,00 |
| 11.09.2025 | 32,19 | 33,95 | 32,19 | 33,86 | 5,48% | 219.190,00 |
| 10.09.2025 | 32,60 | 32,60 | 31,36 | 32,10 | -1,35% | 230.494,00 |
| 09.09.2025 | 32,73 | 32,99 | 31,97 | 32,54 | -1,50% | 187.333,00 |
| 08.09.2025 | 33,44 | 33,50 | 32,39 | 33,04 | -1,86% | 234.012,00 |
| 05.09.2025 | 33,37 | 34,00 | 33,10 | 33,66 | 1,39% | 242.789,00 |
| 04.09.2025 | 31,76 | 33,20 | 31,58 | 33,20 | 4,63% | 238.437,00 |
| 03.09.2025 | 32,06 | 32,37 | 31,34 | 31,73 | -1,58% | 235.692,00 |
| 02.09.2025 | 32,48 | 32,86 | 31,88 | 32,24 | -2,89% | 264.289,00 |
| 29.08.2025 | 33,14 | 33,78 | 32,77 | 33,20 | 1,22% | 561.402,00 |
| 28.08.2025 | 30,95 | 34,56 | 30,43 | 32,80 | -17,00% | 957.597,00 |
| 27.08.2025 | 38,35 | 39,65 | 38,35 | 39,52 | 3,21% | 188.156,00 |
| 26.08.2025 | 39,00 | 39,40 | 38,16 | 38,29 | -1,90% | 124.288,00 |
| 25.08.2025 | 38,78 | 39,31 | 38,35 | 39,03 | -0,41% | 118.460,00 |
| 22.08.2025 | 36,43 | 39,43 | 36,15 | 39,19 | 9,04% | 246.909,00 |
| 21.08.2025 | 35,72 | 36,32 | 35,14 | 35,94 | -0,61% | 76.386,00 |
| 20.08.2025 | 36,74 | 37,05 | 36,13 | 36,16 | -1,28% | 109.026,00 |
| 19.08.2025 | 36,35 | 36,91 | 36,22 | 36,63 | 1,41% | 87.602,00 |
| 18.08.2025 | 36,39 | 36,62 | 35,98 | 36,12 | -0,61% | 103.751,00 |
| 15.08.2025 | 36,94 | 36,97 | 36,18 | 36,34 | -0,38% | 148.778,00 |
| 14.08.2025 | 36,23 | 36,74 | 35,67 | 36,48 | -1,30% | 115.104,00 |
| 13.08.2025 | 35,80 | 37,13 | 35,57 | 36,96 | 4,41% | 121.823,00 |
| 12.08.2025 | 32,79 | 35,50 | 32,73 | 35,40 | 9,50% | 146.404,00 |
| 11.08.2025 | 31,83 | 32,51 | 31,47 | 32,33 | 1,35% | 104.684,00 |
| 08.08.2025 | 32,30 | 32,68 | 31,69 | 31,90 | -1,12% | 125.177,00 |
| 07.08.2025 | 33,64 | 33,64 | 32,17 | 32,26 | -2,74% | 117.978,00 |
| 06.08.2025 | 33,64 | 33,83 | 32,99 | 33,17 | -1,40% | 121.019,00 |
| 05.08.2025 | 33,55 | 33,78 | 33,01 | 33,64 | 1,11% | 86.028,00 |
| 04.08.2025 | 32,66 | 33,52 | 32,52 | 33,27 | 2,59% | 64.982,00 |
| 01.08.2025 | 32,74 | 32,86 | 31,71 | 32,43 | -2,67% | 142.084,00 |
| 31.07.2025 | 33,55 | 33,90 | 33,12 | 33,32 | -1,90% | 115.985,00 |
| 30.07.2025 | 35,32 | 35,32 | 33,70 | 33,97 | -3,89% | 106.532,00 |
| 29.07.2025 | 35,76 | 35,76 | 34,68 | 35,34 | 0,00% | 77.965,00 |
| 28.07.2025 | 35,51 | 36,04 | 35,04 | 35,34 | 0,34% | 193.088,00 |
| 25.07.2025 | 35,58 | 35,75 | 34,47 | 35,22 | -0,14% | 122.215,00 |
| 24.07.2025 | 36,14 | 36,14 | 34,34 | 35,27 | -4,34% | 212.381,00 |
| 23.07.2025 | 36,53 | 37,37 | 36,35 | 36,87 | 2,70% | 228.153,00 |
| 22.07.2025 | 33,43 | 36,20 | 33,43 | 35,90 | 8,03% | 151.608,00 |
| 21.07.2025 | 33,23 | 33,81 | 33,06 | 33,23 | 0,97% | 108.771,00 |
| 18.07.2025 | 33,78 | 33,88 | 32,86 | 32,91 | -1,23% | 117.113,00 |
| 17.07.2025 | 32,87 | 33,64 | 32,74 | 33,32 | 1,34% | 112.760,00 |
| 16.07.2025 | 33,36 | 33,45 | 32,61 | 32,88 | -0,36% | 107.823,00 |
| 15.07.2025 | 34,36 | 34,52 | 32,98 | 33,00 | -3,79% | 93.464,00 |
| 14.07.2025 | 34,87 | 34,87 | 33,92 | 34,30 | -2,47% | 108.214,00 |
| 11.07.2025 | 35,14 | 35,73 | 34,79 | 35,17 | -1,29% | 110.063,00 |
| 10.07.2025 | 35,04 | 36,37 | 34,64 | 35,63 | 1,86% | 159.876,00 |
| 09.07.2025 | 34,79 | 35,08 | 34,28 | 34,98 | 0,72% | 86.042,00 |
| 08.07.2025 | 34,28 | 35,29 | 33,79 | 34,73 | 2,18% | 126.913,00 |
| 07.07.2025 | 34,57 | 34,97 | 33,70 | 33,99 | -2,24% | 109.408,00 |
| 03.07.2025 | 34,91 | 35,02 | 34,22 | 34,77 | -0,37% | 66.459,00 |
| 02.07.2025 | 33,65 | 35,24 | 33,56 | 34,90 | 3,38% | 181.310,00 |
| 01.07.2025 | 31,22 | 34,64 | 31,22 | 33,76 | 7,69% | 228.543,00 |
| 30.06.2025 | 32,32 | 32,32 | 31,28 | 31,35 | -2,70% | 161.490,00 |
| 27.06.2025 | 32,13 | 32,71 | 31,87 | 32,22 | 1,32% | 281.468,00 |
| 26.06.2025 | 31,69 | 32,06 | 31,50 | 31,80 | 0,66% | 116.735,00 |
| 25.06.2025 | 32,63 | 32,81 | 31,45 | 31,59 | -3,57% | 127.321,00 |
| 24.06.2025 | 32,51 | 33,19 | 32,38 | 32,76 | 1,11% | 90.105,00 |
| 23.06.2025 | 31,39 | 32,46 | 31,01 | 32,40 | 2,69% | 95.537,00 |
| 20.06.2025 | 32,14 | 32,14 | 31,29 | 31,55 | -0,22% | 191.013,00 |
| 18.06.2025 | 31,28 | 32,09 | 31,28 | 31,62 | 0,83% | 90.590,00 |
| 17.06.2025 | 31,75 | 32,02 | 31,18 | 31,36 | -2,06% | 89.765,00 |
| 16.06.2025 | 31,46 | 32,39 | 31,33 | 32,02 | 3,02% | 121.419,00 |
| 13.06.2025 | 31,53 | 32,11 | 30,90 | 31,08 | -3,81% | 153.901,00 |
| 12.06.2025 | 32,41 | 32,62 | 31,91 | 32,31 | -1,40% | 111.138,00 |
| 11.06.2025 | 33,52 | 33,92 | 32,49 | 32,77 | -1,97% | 314.028,00 |
| 10.06.2025 | 32,58 | 33,58 | 32,45 | 33,43 | 3,85% | 154.311,00 |
| 09.06.2025 | 31,71 | 32,63 | 31,19 | 32,19 | 2,26% | 101.146,00 |
| 06.06.2025 | 31,52 | 31,95 | 31,22 | 31,48 | 0,96% | 98.939,00 |
| 05.06.2025 | 31,30 | 31,57 | 30,70 | 31,18 | -1,20% | 126.084,00 |
| 04.06.2025 | 30,91 | 31,76 | 30,81 | 31,56 | 2,70% | 149.490,00 |
| 03.06.2025 | 29,17 | 30,88 | 28,91 | 30,73 | 4,52% | 171.098,00 |
| 02.06.2025 | 30,13 | 30,13 | 29,01 | 29,40 | -2,33% | 138.731,00 |
| 30.05.2025 | 30,09 | 30,32 | 29,77 | 30,10 | -0,13% | 149.123,00 |
| 29.05.2025 | 30,61 | 30,66 | 29,79 | 30,14 | 0,10% | 106.006,00 |
| 28.05.2025 | 30,78 | 30,85 | 30,07 | 30,11 | -2,08% | 81.535,00 |
| 27.05.2025 | 29,84 | 30,92 | 29,84 | 30,75 | 3,99% | 130.822,00 |
| 23.05.2025 | 29,12 | 29,95 | 29,04 | 29,57 | -1,53% | 110.464,00 |
| 22.05.2025 | 30,04 | 30,37 | 29,61 | 30,03 | -0,10% | 99.975,00 |
| 21.05.2025 | 31,23 | 31,23 | 29,97 | 30,06 | -5,80% | 150.161,00 |
| 20.05.2025 | 31,70 | 32,25 | 31,61 | 31,91 | 0,00% | 117.978,00 |
| 19.05.2025 | 31,55 | 32,00 | 31,48 | 31,91 | -0,93% | 110.518,00 |
| 16.05.2025 | 32,25 | 32,77 | 32,06 | 32,21 | 0,06% | 153.164,00 |
| 15.05.2025 | 32,06 | 32,55 | 31,45 | 32,19 | 0,72% | 118.072,00 |
| 14.05.2025 | 32,16 | 32,73 | 31,91 | 31,96 | -1,63% | 151.250,00 |
| 13.05.2025 | 32,92 | 33,55 | 32,30 | 32,49 | -0,43% | 164.768,00 |
| 12.05.2025 | 31,55 | 33,03 | 31,44 | 32,63 | 11,18% | 289.459,00 |
| 09.05.2025 | 30,84 | 30,84 | 29,32 | 29,35 | -4,61% | 208.530,00 |
| 08.05.2025 | 29,40 | 31,11 | 28,11 | 30,77 | 3,39% | 354.590,00 |
| 07.05.2025 | 29,22 | 30,12 | 29,11 | 29,76 | 2,23% | 242.613,00 |
| 06.05.2025 | 29,39 | 29,72 | 28,72 | 29,11 | -2,02% | 196.589,00 |
| 05.05.2025 | 29,54 | 30,28 | 29,49 | 29,71 | -0,70% | 220.001,00 |
| 02.05.2025 | 29,21 | 30,00 | 29,12 | 29,92 | 2,99% | 187.221,00 |
| 01.05.2025 | 28,65 | 29,42 | 28,53 | 29,05 | 1,79% | 274.481,00 |
| 30.04.2025 | 28,38 | 28,71 | 27,53 | 28,54 | -1,28% | 292.100,00 |
| 29.04.2025 | 28,69 | 29,03 | 28,40 | 28,91 | 0,91% | 178.843,00 |
| 28.04.2025 | 28,76 | 29,30 | 28,26 | 28,65 | -0,66% | 127.295,00 |
| 25.04.2025 | 28,87 | 28,87 | 28,04 | 28,84 | 0,59% | 159.849,00 |
| 24.04.2025 | 28,44 | 28,88 | 28,19 | 28,67 | 1,88% | 145.007,00 |