25,770$
0,23%
Echtzeit-Aktienkurs Malibu Boats
Bid:
Ask:
Aktienkurse zur Malibu Boats Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 26,09 | 26,22 | 25,54 | 25,77 | 0,23% | 297.887,00 |
| 12.03.2026 | 25,47 | 26,14 | 25,47 | 25,71 | -1,12% | 257.514,00 |
| 11.03.2026 | 25,87 | 26,04 | 24,73 | 26,00 | 0,15% | 273.651,00 |
| 10.03.2026 | 25,51 | 26,52 | 25,51 | 25,96 | 1,13% | 345.339,00 |
| 09.03.2026 | 24,38 | 25,70 | 24,17 | 25,67 | -0,39% | 414.885,00 |
| 06.03.2026 | 27,00 | 27,01 | 25,70 | 25,77 | -6,36% | 411.016,00 |
| 05.03.2026 | 27,52 | 28,41 | 27,16 | 27,52 | -1,50% | 324.407,00 |
| 04.03.2026 | 27,37 | 28,47 | 26,86 | 27,94 | 3,90% | 353.305,00 |
| 03.03.2026 | 26,74 | 27,70 | 26,41 | 26,89 | -1,79% | 458.320,00 |
| 02.03.2026 | 29,23 | 29,23 | 25,69 | 27,38 | -5,89% | 945.062,00 |
| 27.02.2026 | 29,63 | 29,63 | 28,73 | 29,10 | -3,60% | 240.455,00 |
| 26.02.2026 | 29,75 | 30,22 | 29,30 | 30,18 | 1,75% | 191.051,00 |
| 25.02.2026 | 31,04 | 31,04 | 29,33 | 29,66 | -3,51% | 176.277,00 |
| 24.02.2026 | 30,06 | 31,26 | 30,06 | 30,74 | -2,75% | 185.496,00 |
| 20.02.2026 | 31,21 | 32,32 | 31,03 | 31,61 | 0,67% | 170.868,00 |
| 19.02.2026 | 31,52 | 31,57 | 31,00 | 31,40 | -1,44% | 151.323,00 |
| 18.02.2026 | 31,29 | 32,17 | 31,02 | 31,86 | 0,98% | 183.979,00 |
| 17.02.2026 | 31,80 | 31,80 | 30,92 | 31,55 | 0,10% | 152.701,00 |
| 13.02.2026 | 30,80 | 31,86 | 30,43 | 31,52 | 3,21% | 166.689,00 |
| 12.02.2026 | 31,80 | 32,05 | 30,15 | 30,54 | -2,74% | 353.703,00 |
| 11.02.2026 | 31,31 | 31,43 | 30,84 | 31,40 | 0,96% | 133.244,00 |
| 10.02.2026 | 31,25 | 31,65 | 30,60 | 31,10 | -1,02% | 176.162,00 |
| 09.02.2026 | 31,09 | 31,87 | 30,51 | 31,42 | 0,74% | 122.783,00 |
| 06.02.2026 | 30,90 | 31,74 | 30,45 | 31,19 | 1,56% | 258.474,00 |
| 05.02.2026 | 31,31 | 33,13 | 29,76 | 30,71 | -11,27% | 648.129,00 |
| 04.02.2026 | 34,24 | 34,96 | 33,78 | 34,61 | 1,47% | 386.709,00 |
| 03.02.2026 | 32,70 | 34,24 | 32,40 | 34,11 | 3,90% | 242.390,00 |
| 02.02.2026 | 32,41 | 33,12 | 32,17 | 32,83 | 1,02% | 214.727,00 |
| 30.01.2026 | 32,20 | 33,37 | 31,91 | 32,50 | 1,15% | 258.747,00 |
| 29.01.2026 | 31,86 | 32,49 | 31,45 | 32,13 | 0,72% | 148.479,00 |
| 28.01.2026 | 32,39 | 32,52 | 31,68 | 31,90 | -1,57% | 168.937,00 |
| 27.01.2026 | 32,56 | 32,71 | 31,94 | 32,41 | -1,67% | 110.354,00 |
| 26.01.2026 | 32,70 | 33,46 | 32,37 | 32,96 | -3,17% | 108.075,00 |
| 22.01.2026 | 33,75 | 34,63 | 33,63 | 34,04 | 1,13% | 162.564,00 |
| 21.01.2026 | 32,58 | 33,83 | 32,42 | 33,66 | 4,57% | 115.040,00 |
| 20.01.2026 | 32,69 | 33,19 | 31,77 | 32,19 | -4,20% | 192.232,00 |
| 16.01.2026 | 33,98 | 34,08 | 33,47 | 33,60 | -1,29% | 156.294,00 |
| 15.01.2026 | 33,33 | 34,44 | 33,07 | 34,04 | 2,38% | 128.548,00 |
| 14.01.2026 | 32,72 | 33,53 | 32,50 | 33,25 | 1,16% | 236.865,00 |
| 13.01.2026 | 32,67 | 33,15 | 32,53 | 32,87 | 0,55% | 163.699,00 |
| 12.01.2026 | 32,38 | 33,17 | 31,39 | 32,69 | -0,27% | 154.976,00 |
| 09.01.2026 | 32,06 | 33,00 | 32,00 | 32,78 | 1,24% | 209.473,00 |
| 08.01.2026 | 30,75 | 32,83 | 30,75 | 32,38 | 4,28% | 173.913,00 |
| 07.01.2026 | 30,77 | 31,27 | 30,32 | 31,05 | 1,07% | 237.623,00 |
| 06.01.2026 | 29,31 | 30,86 | 29,23 | 30,72 | 3,96% | 150.323,00 |
| 05.01.2026 | 28,55 | 30,05 | 28,55 | 29,55 | 3,29% | 170.944,00 |
| 02.01.2026 | 28,36 | 28,69 | 28,01 | 28,61 | 1,42% | 161.099,00 |
| 31.12.2025 | 28,44 | 28,51 | 27,81 | 28,21 | -1,26% | 129.590,00 |
| 30.12.2025 | 28,91 | 29,05 | 28,52 | 28,57 | -1,31% | 151.641,00 |
| 29.12.2025 | 29,30 | 29,51 | 28,75 | 28,95 | -1,23% | 94.098,00 |
| 26.12.2025 | 28,95 | 29,46 | 28,95 | 29,31 | 0,79% | 129.739,00 |
| 24.12.2025 | 29,36 | 29,72 | 29,00 | 29,08 | -0,27% | 103.019,00 |
| 23.12.2025 | 29,15 | 29,84 | 29,11 | 29,16 | 0,80% | 216.368,00 |
| 22.12.2025 | 29,38 | 29,65 | 28,85 | 28,93 | -1,67% | 158.697,00 |
| 19.12.2025 | 30,57 | 30,88 | 29,36 | 29,42 | 0,26% | 354.287,00 |
| 18.12.2025 | 29,35 | 29,64 | 29,03 | 29,35 | 0,67% | 138.712,00 |
| 17.12.2025 | 29,69 | 30,00 | 28,96 | 29,15 | 1,15% | 181.331,00 |
| 16.12.2025 | 29,51 | 29,53 | 28,76 | 28,82 | -2,24% | 158.270,00 |
| 15.12.2025 | 29,82 | 29,93 | 29,14 | 29,48 | -0,27% | 143.347,00 |
| 12.12.2025 | 30,07 | 30,12 | 29,56 | 29,56 | -1,04% | 119.461,00 |
| 11.12.2025 | 30,15 | 30,41 | 29,63 | 29,87 | -0,37% | 241.011,00 |
| 10.12.2025 | 29,22 | 30,36 | 28,70 | 29,98 | 2,46% | 208.239,00 |
| 09.12.2025 | 29,24 | 29,91 | 28,81 | 29,26 | 0,10% | 146.656,00 |
| 08.12.2025 | 28,70 | 29,39 | 28,38 | 29,23 | 2,35% | 347.089,00 |
| 05.12.2025 | 27,50 | 28,89 | 27,48 | 28,56 | 3,52% | 273.930,00 |
| 04.12.2025 | 27,14 | 28,23 | 27,04 | 27,59 | 1,66% | 440.444,00 |
| 03.12.2025 | 28,53 | 28,98 | 27,14 | 27,14 | -3,93% | 182.347,00 |
| 02.12.2025 | 28,64 | 28,84 | 27,14 | 28,25 | -1,19% | 437.454,00 |
| 01.12.2025 | 27,97 | 29,13 | 27,60 | 28,59 | 0,70% | 283.334,00 |
| 28.11.2025 | 28,72 | 28,84 | 28,15 | 28,39 | -1,56% | 122.336,00 |
| 26.11.2025 | 27,88 | 29,15 | 27,86 | 28,84 | 2,34% | 206.128,00 |
| 25.11.2025 | 27,17 | 28,88 | 27,17 | 28,18 | 4,10% | 343.169,00 |
| 24.11.2025 | 26,45 | 27,40 | 26,33 | 27,07 | 9,07% | 318.904,00 |
| 20.11.2025 | 24,86 | 25,43 | 24,63 | 24,82 | 1,35% | 449.032,00 |
| 19.11.2025 | 24,78 | 25,09 | 24,43 | 24,49 | -0,95% | 308.241,00 |
| 18.11.2025 | 24,14 | 25,32 | 24,08 | 24,73 | 2,13% | 344.220,00 |
| 17.11.2025 | 25,30 | 25,43 | 24,07 | 24,21 | -4,87% | 170.330,00 |
| 13.11.2025 | 26,28 | 26,86 | 25,26 | 25,45 | -4,07% | 218.761,00 |
| 12.11.2025 | 25,95 | 26,76 | 25,87 | 26,53 | 2,83% | 300.006,00 |
| 11.11.2025 | 25,95 | 26,10 | 25,55 | 25,80 | 0,16% | 338.115,00 |
| 10.11.2025 | 26,56 | 26,70 | 24,96 | 25,76 | -1,91% | 213.514,00 |
| 07.11.2025 | 26,94 | 27,36 | 26,24 | 26,26 | -2,40% | 258.018,00 |
| 06.11.2025 | 27,54 | 27,81 | 26,77 | 26,91 | -3,29% | 192.212,00 |
| 05.11.2025 | 27,27 | 28,20 | 26,70 | 27,82 | 2,05% | 232.354,00 |
| 04.11.2025 | 27,11 | 27,28 | 26,30 | 27,26 | 0,00% | 286.832,00 |
| 03.11.2025 | 27,55 | 28,35 | 26,61 | 27,26 | -2,05% | 195.284,00 |
| 31.10.2025 | 27,72 | 28,03 | 26,60 | 27,83 | -1,66% | 524.055,00 |
| 30.10.2025 | 32,98 | 34,12 | 28,12 | 28,30 | -13,11% | 317.612,00 |
| 29.10.2025 | 33,20 | 33,65 | 32,03 | 32,57 | -2,37% | 132.516,00 |
| 28.10.2025 | 33,94 | 33,94 | 33,21 | 33,36 | -1,36% | 82.872,00 |
| 27.10.2025 | 34,58 | 34,83 | 33,50 | 33,82 | -2,03% | 165.754,00 |
| 24.10.2025 | 34,13 | 34,83 | 33,92 | 34,52 | 1,50% | 204.178,00 |
| 23.10.2025 | 32,73 | 34,33 | 32,54 | 34,01 | 3,88% | 208.411,00 |
| 22.10.2025 | 32,20 | 33,14 | 31,99 | 32,74 | 1,68% | 171.335,00 |
| 21.10.2025 | 30,86 | 32,23 | 30,86 | 32,20 | 4,38% | 135.730,00 |
| 20.10.2025 | 30,60 | 31,17 | 30,43 | 30,85 | 1,98% | 102.309,00 |
| 17.10.2025 | 30,28 | 30,63 | 30,06 | 30,25 | -0,13% | 127.302,00 |
| 16.10.2025 | 30,50 | 30,67 | 30,05 | 30,29 | -0,53% | 109.094,00 |
| 15.10.2025 | 30,84 | 31,06 | 30,00 | 30,45 | -0,33% | 131.689,00 |
| 14.10.2025 | 29,09 | 30,77 | 29,00 | 30,55 | 4,30% | 153.866,00 |