26,890$
3,28%
Echtzeit-Aktienkurs Malibu Boats
Bid:
Ask:
Aktienkurse zur Malibu Boats Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 25,80 | 27,41 | 25,13 | 26,89 | 3,28% | 327.252,00 |
| 20.05.2026 | 24,90 | 26,07 | 24,39 | 26,04 | 4,73% | 264.834,00 |
| 19.05.2026 | 25,41 | 25,59 | 24,38 | 24,86 | -2,85% | 295.162,00 |
| 18.05.2026 | 26,48 | 26,61 | 25,43 | 25,59 | -2,37% | 295.503,00 |
| 15.05.2026 | 27,34 | 27,36 | 26,15 | 26,21 | -3,78% | 301.374,00 |
| 14.05.2026 | 28,19 | 28,60 | 26,96 | 27,24 | -3,27% | 269.187,00 |
| 13.05.2026 | 27,87 | 28,98 | 27,81 | 28,16 | 0,00% | 498.930,00 |
| 12.05.2026 | 29,64 | 29,64 | 27,90 | 28,16 | -5,06% | 403.472,00 |
| 11.05.2026 | 30,07 | 31,05 | 29,46 | 29,66 | -1,43% | 486.021,00 |
| 08.05.2026 | 27,50 | 32,00 | 26,92 | 30,09 | 18,46% | 1.219.821,00 |
| 07.05.2026 | 25,72 | 26,27 | 25,32 | 25,40 | -1,22% | 607.902,00 |
| 06.05.2026 | 25,49 | 26,09 | 25,44 | 25,72 | 2,86% | 226.616,00 |
| 05.05.2026 | 24,26 | 25,36 | 24,18 | 25,00 | 4,25% | 190.252,00 |
| 04.05.2026 | 25,63 | 25,63 | 23,84 | 23,98 | -6,69% | 225.374,00 |
| 01.05.2026 | 25,81 | 25,95 | 25,39 | 25,70 | 0,51% | 148.686,00 |
| 30.04.2026 | 25,12 | 25,71 | 24,91 | 25,57 | 1,55% | 189.193,00 |
| 29.04.2026 | 25,54 | 25,72 | 25,01 | 25,18 | -1,49% | 183.077,00 |
| 28.04.2026 | 25,60 | 25,65 | 24,85 | 25,56 | 0,24% | 224.048,00 |
| 27.04.2026 | 26,10 | 26,47 | 25,43 | 25,50 | -2,26% | 219.565,00 |
| 24.04.2026 | 26,29 | 26,30 | 25,81 | 26,09 | -0,80% | 127.688,00 |
| 23.04.2026 | 25,42 | 26,79 | 24,77 | 26,30 | 4,32% | 591.450,00 |
| 22.04.2026 | 26,21 | 26,31 | 24,94 | 25,21 | -3,41% | 305.239,00 |
| 21.04.2026 | 26,82 | 27,40 | 26,02 | 26,10 | -2,28% | 405.402,00 |
| 20.04.2026 | 26,26 | 26,90 | 26,10 | 26,71 | 0,64% | 1.250.684,00 |
| 17.04.2026 | 25,26 | 27,08 | 25,22 | 26,54 | 7,36% | 807.841,00 |
| 16.04.2026 | 24,63 | 25,87 | 24,55 | 24,72 | -0,16% | 483.198,00 |
| 15.04.2026 | 26,18 | 26,22 | 24,58 | 24,76 | -6,32% | 252.611,00 |
| 14.04.2026 | 25,77 | 26,74 | 25,50 | 26,43 | 2,40% | 398.452,00 |
| 13.04.2026 | 25,36 | 26,19 | 24,69 | 25,81 | 1,30% | 234.995,00 |
| 10.04.2026 | 25,43 | 25,64 | 25,17 | 25,48 | 0,55% | 206.838,00 |
| 09.04.2026 | 24,69 | 25,91 | 24,31 | 25,34 | 1,81% | 615.149,00 |
| 08.04.2026 | 25,31 | 25,88 | 24,81 | 24,89 | 3,19% | 353.697,00 |
| 07.04.2026 | 24,10 | 24,74 | 23,92 | 24,12 | -0,66% | 316.045,00 |
| 06.04.2026 | 24,30 | 24,82 | 24,01 | 24,28 | -0,82% | 300.968,00 |
| 02.04.2026 | 24,97 | 25,16 | 24,00 | 24,48 | -3,43% | 355.849,00 |
| 01.04.2026 | 25,92 | 26,09 | 25,23 | 25,35 | -2,16% | 221.343,00 |
| 31.03.2026 | 26,60 | 26,78 | 25,59 | 25,91 | -0,35% | 314.596,00 |
| 30.03.2026 | 26,40 | 26,79 | 25,72 | 26,00 | -0,31% | 407.785,00 |
| 27.03.2026 | 27,02 | 27,15 | 26,06 | 26,08 | -4,85% | 252.497,00 |
| 26.03.2026 | 26,65 | 27,52 | 26,60 | 27,41 | 2,01% | 424.628,00 |
| 25.03.2026 | 27,11 | 27,44 | 26,68 | 26,87 | -0,04% | 177.038,00 |
| 24.03.2026 | 25,82 | 27,81 | 25,80 | 26,88 | 2,56% | 269.518,00 |
| 23.03.2026 | 26,15 | 26,67 | 26,00 | 26,21 | 3,80% | 428.715,00 |
| 20.03.2026 | 25,41 | 25,77 | 25,01 | 25,25 | -0,51% | 375.496,00 |
| 19.03.2026 | 24,94 | 25,69 | 24,93 | 25,38 | 0,77% | 241.114,00 |
| 18.03.2026 | 25,66 | 26,32 | 25,16 | 25,19 | -3,32% | 223.314,00 |
| 17.03.2026 | 26,00 | 26,60 | 25,78 | 26,05 | 0,58% | 181.064,00 |
| 16.03.2026 | 26,18 | 26,61 | 25,69 | 25,90 | 0,50% | 161.593,00 |
| 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 | 0,62% | 185.496,00 |
| 23.02.2026 | 31,37 | 31,37 | 29,99 | 30,55 | -3,35% | 209.208,00 |
| 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 |