44,230$
0,58%
Echtzeit-Aktienkurs Malibu Boats
Bid:
Ask:
Aktienkurse zur Malibu Boats Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.11.2024 | 44,06 | 44,70 | 43,49 | 43,93 | -2,16% | 392.848,00 |
| 31.10.2024 | 45,70 | 47,82 | 44,07 | 44,90 | 6,42% | 583.013,00 |
| 30.10.2024 | 42,13 | 43,22 | 41,63 | 42,19 | -0,40% | 172.002,00 |
| 29.10.2024 | 41,84 | 42,39 | 41,16 | 42,36 | 0,97% | 108.967,00 |
| 28.10.2024 | 41,08 | 42,04 | 41,08 | 41,96 | 3,54% | 104.086,00 |
| 25.10.2024 | 40,14 | 41,07 | 39,99 | 40,52 | 2,12% | 109.345,00 |
| 24.10.2024 | 38,73 | 39,74 | 38,48 | 39,68 | 2,69% | 137.940,00 |
| 23.10.2024 | 40,30 | 40,54 | 38,46 | 38,64 | -4,80% | 158.409,00 |
| 22.10.2024 | 41,33 | 41,33 | 40,52 | 40,59 | -3,01% | 147.458,00 |
| 21.10.2024 | 43,10 | 43,10 | 41,83 | 41,85 | -3,15% | 110.250,00 |
| 18.10.2024 | 43,60 | 43,66 | 42,67 | 43,21 | -0,51% | 130.748,00 |
| 17.10.2024 | 42,54 | 43,49 | 41,73 | 43,43 | 1,88% | 214.156,00 |
| 16.10.2024 | 42,41 | 44,31 | 42,39 | 42,63 | 0,90% | 342.812,00 |
| 15.10.2024 | 41,16 | 42,80 | 41,16 | 42,25 | 2,35% | 207.193,00 |
| 14.10.2024 | 40,58 | 41,37 | 40,12 | 41,28 | 1,30% | 170.783,00 |
| 11.10.2024 | 39,83 | 41,20 | 39,83 | 40,75 | 1,82% | 151.259,00 |
| 10.10.2024 | 39,68 | 40,19 | 39,18 | 40,02 | -0,92% | 126.446,00 |
| 09.10.2024 | 38,96 | 40,64 | 38,96 | 40,39 | 3,51% | 147.689,00 |
| 08.10.2024 | 39,56 | 39,56 | 38,74 | 39,02 | -1,37% | 138.188,00 |
| 07.10.2024 | 39,26 | 39,63 | 38,68 | 39,56 | -0,35% | 165.121,00 |
| 04.10.2024 | 40,55 | 40,91 | 39,17 | 39,70 | -0,75% | 214.242,00 |
| 03.10.2024 | 39,79 | 40,49 | 39,18 | 40,00 | 0,08% | 348.163,00 |
| 02.10.2024 | 38,56 | 40,75 | 38,56 | 39,97 | 2,65% | 514.758,00 |
| 01.10.2024 | 38,63 | 39,33 | 37,74 | 38,94 | 0,33% | 200.500,00 |
| 30.09.2024 | 38,75 | 39,12 | 38,37 | 38,81 | -0,87% | 139.378,00 |
| 27.09.2024 | 38,98 | 40,17 | 38,95 | 39,15 | 2,14% | 143.266,00 |
| 26.09.2024 | 38,31 | 39,02 | 38,17 | 38,33 | 1,89% | 138.495,00 |
| 25.09.2024 | 39,08 | 39,08 | 37,60 | 37,62 | -3,24% | 192.441,00 |
| 24.09.2024 | 38,55 | 39,01 | 38,48 | 38,88 | 1,81% | 124.017,00 |
| 23.09.2024 | 39,62 | 39,93 | 37,87 | 38,19 | -3,76% | 195.803,00 |
| 20.09.2024 | 39,83 | 40,06 | 39,31 | 39,68 | -0,50% | 225.409,00 |
| 19.09.2024 | 40,48 | 40,48 | 39,47 | 39,88 | 1,63% | 185.945,00 |
| 18.09.2024 | 39,46 | 40,89 | 38,89 | 39,24 | -0,13% | 192.823,00 |
| 17.09.2024 | 39,14 | 39,73 | 38,61 | 39,29 | 1,76% | 196.998,00 |
| 16.09.2024 | 38,65 | 38,74 | 37,50 | 38,61 | 0,39% | 271.281,00 |
| 13.09.2024 | 37,16 | 39,06 | 37,16 | 38,46 | 3,92% | 188.285,00 |
| 12.09.2024 | 37,16 | 37,16 | 36,35 | 37,01 | 0,52% | 93.155,00 |
| 11.09.2024 | 34,95 | 36,94 | 34,90 | 36,82 | 4,07% | 260.229,00 |
| 10.09.2024 | 35,77 | 35,77 | 34,41 | 35,38 | -0,67% | 316.003,00 |
| 09.09.2024 | 36,47 | 36,90 | 35,62 | 35,62 | -1,71% | 241.240,00 |
| 06.09.2024 | 35,52 | 36,31 | 35,29 | 36,24 | 1,31% | 229.439,00 |
| 05.09.2024 | 36,67 | 37,48 | 35,58 | 35,77 | -1,87% | 350.798,00 |
| 04.09.2024 | 36,06 | 36,85 | 35,76 | 36,45 | 1,08% | 311.054,00 |
| 03.09.2024 | 35,99 | 36,33 | 35,55 | 36,06 | -0,85% | 257.305,00 |
| 30.08.2024 | 35,05 | 36,51 | 35,05 | 36,37 | 4,66% | 302.892,00 |
| 29.08.2024 | 32,93 | 35,74 | 32,67 | 34,75 | -0,26% | 510.610,00 |
| 28.08.2024 | 35,00 | 35,58 | 34,32 | 34,84 | -1,19% | 189.496,00 |
| 27.08.2024 | 36,33 | 36,34 | 35,13 | 35,26 | -3,42% | 136.224,00 |
| 26.08.2024 | 36,60 | 37,23 | 36,32 | 36,51 | 0,69% | 160.850,00 |
| 23.08.2024 | 34,72 | 36,56 | 34,64 | 36,26 | 5,50% | 202.125,00 |
| 22.08.2024 | 35,04 | 35,04 | 34,01 | 34,37 | -1,35% | 172.342,00 |
| 21.08.2024 | 34,46 | 34,96 | 34,26 | 34,84 | 2,26% | 153.994,00 |
| 20.08.2024 | 34,17 | 34,27 | 33,58 | 34,07 | 0,00% | 157.160,00 |
| 19.08.2024 | 34,40 | 34,45 | 33,81 | 34,07 | -0,55% | 128.925,00 |
| 16.08.2024 | 34,79 | 35,33 | 34,26 | 34,26 | -1,75% | 139.429,00 |
| 15.08.2024 | 34,72 | 35,41 | 34,59 | 34,87 | 3,84% | 169.595,00 |
| 14.08.2024 | 35,56 | 35,82 | 33,54 | 33,58 | -4,63% | 153.249,00 |
| 13.08.2024 | 34,71 | 35,35 | 34,26 | 35,21 | 3,10% | 201.273,00 |
| 12.08.2024 | 35,06 | 35,13 | 34,12 | 34,15 | -2,93% | 158.687,00 |
| 09.08.2024 | 35,43 | 35,43 | 34,49 | 35,18 | -0,14% | 108.896,00 |
| 08.08.2024 | 34,74 | 35,35 | 34,69 | 35,23 | 3,71% | 150.418,00 |
| 07.08.2024 | 35,44 | 35,89 | 33,75 | 33,97 | -1,85% | 180.884,00 |
| 06.08.2024 | 35,05 | 36,48 | 34,61 | 34,61 | -1,28% | 152.534,00 |
| 05.08.2024 | 32,00 | 35,07 | 31,89 | 35,06 | -1,13% | 320.423,00 |
| 02.08.2024 | 34,37 | 35,46 | 33,77 | 35,46 | -0,78% | 255.401,00 |
| 01.08.2024 | 38,04 | 38,62 | 35,25 | 35,74 | -6,05% | 240.591,00 |
| 31.07.2024 | 38,40 | 39,46 | 37,86 | 38,04 | -1,17% | 262.541,00 |
| 30.07.2024 | 38,06 | 38,92 | 37,88 | 38,49 | -0,21% | 295.967,00 |
| 29.07.2024 | 39,14 | 39,57 | 37,93 | 38,57 | -1,43% | 201.718,00 |
| 26.07.2024 | 38,31 | 39,18 | 37,76 | 39,13 | 5,10% | 239.812,00 |
| 25.07.2024 | 33,17 | 37,73 | 33,17 | 37,23 | 12,92% | 573.759,00 |
| 24.07.2024 | 38,14 | 38,65 | 32,92 | 32,97 | -12,08% | 547.869,00 |
| 23.07.2024 | 37,36 | 38,00 | 36,23 | 37,50 | -2,19% | 304.978,00 |
| 22.07.2024 | 37,59 | 38,66 | 36,40 | 38,34 | 1,46% | 246.815,00 |
| 19.07.2024 | 37,86 | 38,11 | 37,30 | 37,79 | -0,16% | 140.382,00 |
| 18.07.2024 | 38,22 | 39,66 | 37,45 | 37,85 | -2,35% | 179.141,00 |
| 17.07.2024 | 37,61 | 39,13 | 37,39 | 38,76 | 1,47% | 292.836,00 |
| 16.07.2024 | 35,10 | 38,27 | 34,78 | 38,20 | 9,14% | 380.566,00 |
| 15.07.2024 | 33,94 | 35,08 | 33,59 | 35,00 | 3,40% | 164.718,00 |