21,120$
5,55%
Echtzeit-Aktienkurs MasterCraft Boat Holdings
Bid:
Ask:
Aktienkurse zur MasterCraft Boat Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 19,80 | 21,26 | 19,74 | 21,12 | 5,55% | 95.687,00 |
| 13.10.2025 | 19,76 | 20,14 | 19,54 | 20,01 | 2,62% | 154.779,00 |
| 10.10.2025 | 20,22 | 20,35 | 19,44 | 19,50 | -3,94% | 114.617,00 |
| 09.10.2025 | 20,65 | 20,73 | 20,20 | 20,30 | -1,88% | 92.372,00 |
| 08.10.2025 | 20,46 | 20,79 | 20,21 | 20,69 | 1,77% | 97.351,00 |
| 07.10.2025 | 20,90 | 21,18 | 20,29 | 20,33 | -2,40% | 75.551,00 |
| 06.10.2025 | 21,66 | 21,83 | 20,61 | 20,83 | -2,80% | 111.306,00 |
| 02.10.2025 | 21,64 | 21,74 | 21,32 | 21,43 | -0,70% | 111.202,00 |
| 01.10.2025 | 21,29 | 21,71 | 21,17 | 21,58 | 0,49% | 119.594,00 |
| 30.09.2025 | 21,61 | 21,95 | 21,09 | 21,48 | -0,81% | 77.567,00 |
| 29.09.2025 | 22,04 | 22,04 | 21,41 | 21,65 | -0,73% | 89.604,00 |
| 26.09.2025 | 21,62 | 21,87 | 21,47 | 21,81 | 0,93% | 76.512,00 |
| 25.09.2025 | 21,27 | 21,71 | 21,19 | 21,61 | 0,32% | 108.647,00 |
| 24.09.2025 | 21,82 | 21,91 | 21,50 | 21,54 | -0,92% | 90.513,00 |
| 23.09.2025 | 21,98 | 22,46 | 21,63 | 21,74 | -0,46% | 119.448,00 |
| 22.09.2025 | 21,59 | 21,94 | 21,55 | 21,84 | 0,65% | 112.307,00 |
| 19.09.2025 | 22,41 | 22,41 | 21,63 | 21,70 | -3,25% | 230.715,00 |
| 18.09.2025 | 22,43 | 22,58 | 22,10 | 22,43 | 0,49% | 102.734,00 |
| 17.09.2025 | 22,47 | 23,14 | 22,20 | 22,32 | -0,22% | 142.058,00 |
| 16.09.2025 | 22,65 | 22,88 | 22,32 | 22,37 | -1,41% | 83.598,00 |
| 15.09.2025 | 22,31 | 22,78 | 21,90 | 22,69 | 2,16% | 101.293,00 |
| 12.09.2025 | 23,12 | 23,20 | 22,10 | 22,21 | -4,27% | 115.274,00 |
| 11.09.2025 | 22,52 | 23,36 | 22,52 | 23,20 | 3,34% | 142.741,00 |
| 10.09.2025 | 22,96 | 23,01 | 22,31 | 22,45 | -2,69% | 170.220,00 |
| 09.09.2025 | 23,66 | 23,75 | 22,82 | 23,07 | -3,07% | 120.110,00 |
| 08.09.2025 | 23,10 | 23,94 | 22,63 | 23,80 | 3,12% | 276.449,00 |
| 05.09.2025 | 22,71 | 23,42 | 22,70 | 23,08 | 2,08% | 344.820,00 |
| 04.09.2025 | 22,42 | 22,75 | 22,00 | 22,61 | 1,62% | 160.683,00 |
| 03.09.2025 | 22,02 | 22,27 | 21,69 | 22,25 | 0,27% | 150.299,00 |
| 02.09.2025 | 21,76 | 22,49 | 21,76 | 22,19 | 1,14% | 218.307,00 |
| 29.08.2025 | 22,10 | 22,66 | 21,73 | 21,94 | -0,50% | 225.016,00 |
| 28.08.2025 | 22,84 | 23,27 | 21,69 | 22,05 | -3,71% | 291.820,00 |
| 27.08.2025 | 23,46 | 23,50 | 21,30 | 22,90 | 9,57% | 727.812,00 |
| 26.08.2025 | 21,51 | 21,70 | 20,83 | 20,90 | -2,11% | 255.160,00 |
| 25.08.2025 | 21,37 | 21,83 | 21,02 | 21,35 | -0,23% | 264.292,00 |
| 22.08.2025 | 20,38 | 21,70 | 20,32 | 21,40 | 6,36% | 304.175,00 |
| 21.08.2025 | 20,23 | 20,28 | 19,81 | 20,12 | -1,37% | 68.595,00 |
| 20.08.2025 | 20,52 | 20,64 | 20,40 | 20,40 | -0,44% | 80.023,00 |
| 19.08.2025 | 20,40 | 20,70 | 20,35 | 20,49 | 0,84% | 81.398,00 |
| 18.08.2025 | 20,17 | 20,47 | 19,92 | 20,32 | 1,14% | 62.055,00 |
| 15.08.2025 | 20,47 | 20,47 | 20,06 | 20,09 | -1,25% | 159.822,00 |
| 14.08.2025 | 20,02 | 20,45 | 19,88 | 20,35 | -0,27% | 127.655,00 |
| 13.08.2025 | 20,40 | 20,69 | 20,34 | 20,40 | 1,09% | 129.546,00 |
| 12.08.2025 | 19,54 | 20,35 | 19,54 | 20,18 | 4,61% | 135.453,00 |
| 11.08.2025 | 19,30 | 19,53 | 19,02 | 19,29 | -0,16% | 45.485,00 |
| 08.08.2025 | 19,47 | 19,49 | 19,14 | 19,32 | -0,67% | 48.901,00 |
| 07.08.2025 | 20,25 | 20,25 | 19,45 | 19,45 | -2,70% | 49.127,00 |
| 06.08.2025 | 19,80 | 20,03 | 19,75 | 19,99 | 0,55% | 44.493,00 |
| 05.08.2025 | 19,70 | 19,89 | 19,46 | 19,88 | 1,74% | 60.949,00 |
| 04.08.2025 | 19,05 | 19,62 | 19,00 | 19,54 | 2,73% | 57.221,00 |
| 01.08.2025 | 19,19 | 19,19 | 18,74 | 19,02 | -1,65% | 96.803,00 |
| 31.07.2025 | 19,25 | 19,54 | 19,19 | 19,34 | -0,51% | 63.519,00 |
| 30.07.2025 | 20,61 | 20,68 | 19,36 | 19,44 | -4,52% | 76.476,00 |
| 29.07.2025 | 20,49 | 20,72 | 19,88 | 20,36 | 0,30% | 90.090,00 |
| 28.07.2025 | 20,59 | 20,68 | 20,18 | 20,30 | -0,54% | 97.342,00 |
| 25.07.2025 | 20,23 | 20,42 | 19,80 | 20,41 | 1,69% | 68.231,00 |
| 24.07.2025 | 20,72 | 20,92 | 19,86 | 20,07 | -6,13% | 123.264,00 |
| 23.07.2025 | 20,69 | 21,39 | 20,69 | 21,38 | 4,60% | 179.352,00 |
| 22.07.2025 | 19,57 | 20,51 | 19,57 | 20,44 | 5,31% | 148.190,00 |
| 21.07.2025 | 19,42 | 19,73 | 19,32 | 19,41 | 0,26% | 70.182,00 |
| 18.07.2025 | 19,86 | 19,86 | 19,33 | 19,36 | -1,43% | 65.608,00 |
| 17.07.2025 | 19,27 | 19,84 | 19,27 | 19,64 | 2,40% | 76.880,00 |
| 16.07.2025 | 19,29 | 19,56 | 19,14 | 19,18 | 0,58% | 78.795,00 |
| 15.07.2025 | 19,51 | 19,76 | 19,03 | 19,07 | -2,46% | 129.300,00 |
| 14.07.2025 | 20,33 | 20,33 | 19,54 | 19,55 | -3,36% | 93.233,00 |
| 11.07.2025 | 20,50 | 20,68 | 20,21 | 20,23 | -2,03% | 83.205,00 |
| 10.07.2025 | 20,12 | 20,88 | 20,09 | 20,65 | 1,92% | 89.533,00 |
| 09.07.2025 | 20,20 | 20,34 | 20,00 | 20,26 | 0,30% | 59.472,00 |
| 08.07.2025 | 19,80 | 20,54 | 19,49 | 20,20 | 2,12% | 98.645,00 |
| 07.07.2025 | 20,02 | 20,11 | 19,67 | 19,78 | -2,22% | 62.674,00 |
| 03.07.2025 | 20,25 | 20,25 | 19,76 | 20,23 | 0,00% | 65.138,00 |
| 02.07.2025 | 19,47 | 20,25 | 19,38 | 20,23 | 3,53% | 121.182,00 |
| 01.07.2025 | 18,56 | 20,00 | 18,23 | 19,54 | 4,94% | 133.897,00 |
| 30.06.2025 | 18,87 | 18,87 | 18,51 | 18,62 | -1,27% | 58.506,00 |
| 27.06.2025 | 18,35 | 18,95 | 18,28 | 18,86 | 3,80% | 164.911,00 |
| 26.06.2025 | 17,96 | 18,21 | 17,94 | 18,17 | 1,11% | 58.356,00 |
| 25.06.2025 | 18,39 | 18,39 | 17,63 | 17,97 | -2,12% | 54.604,00 |
| 24.06.2025 | 18,46 | 18,58 | 17,75 | 18,36 | 0,66% | 61.436,00 |
| 23.06.2025 | 17,87 | 18,30 | 17,55 | 18,24 | 1,73% | 104.278,00 |
| 20.06.2025 | 18,22 | 18,22 | 17,68 | 17,93 | 0,00% | 234.022,00 |
| 18.06.2025 | 18,05 | 18,64 | 17,90 | 17,93 | -1,05% | 86.765,00 |
| 17.06.2025 | 18,15 | 18,47 | 18,02 | 18,12 | -1,20% | 112.980,00 |
| 16.06.2025 | 18,16 | 18,74 | 18,10 | 18,34 | 2,06% | 125.821,00 |
| 13.06.2025 | 18,16 | 18,59 | 17,61 | 17,97 | -2,86% | 188.557,00 |
| 12.06.2025 | 18,49 | 18,65 | 18,41 | 18,50 | -1,07% | 140.321,00 |
| 11.06.2025 | 18,88 | 19,17 | 18,68 | 18,70 | -1,01% | 141.382,00 |
| 10.06.2025 | 18,50 | 19,18 | 18,50 | 18,89 | 2,94% | 128.947,00 |
| 09.06.2025 | 18,10 | 18,53 | 17,91 | 18,35 | 2,86% | 131.710,00 |
| 06.06.2025 | 17,75 | 18,10 | 17,44 | 17,84 | 2,29% | 104.106,00 |
| 05.06.2025 | 17,51 | 17,67 | 17,28 | 17,44 | -0,17% | 112.286,00 |
| 04.06.2025 | 17,03 | 17,55 | 16,92 | 17,47 | 2,95% | 98.426,00 |
| 03.06.2025 | 16,55 | 17,04 | 16,50 | 16,97 | 2,11% | 110.474,00 |
| 02.06.2025 | 16,92 | 16,92 | 16,46 | 16,62 | -2,29% | 95.353,00 |
| 30.05.2025 | 16,80 | 17,14 | 16,71 | 17,01 | 1,19% | 65.643,00 |
| 29.05.2025 | 16,81 | 17,09 | 16,74 | 16,81 | 0,24% | 49.922,00 |
| 28.05.2025 | 17,30 | 17,44 | 16,75 | 16,77 | -3,18% | 51.994,00 |
| 27.05.2025 | 17,00 | 17,43 | 16,85 | 17,32 | 2,73% | 60.623,00 |
| 23.05.2025 | 16,81 | 17,01 | 16,54 | 16,86 | -1,81% | 50.477,00 |
| 22.05.2025 | 16,65 | 17,33 | 16,65 | 17,17 | 2,02% | 77.064,00 |
| 21.05.2025 | 17,46 | 17,46 | 16,81 | 16,83 | -4,92% | 51.260,00 |