20,230$
3,53%
Echtzeit-Aktienkurs MasterCraft Boat Holdings
Bid:
Ask:
Aktienkurse zur MasterCraft Boat Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 17,96 | 18,12 | 17,59 | 17,70 | -1,99% | 76.479,00 |
| 19.05.2025 | 17,73 | 18,11 | 17,45 | 18,06 | 0,00% | 92.902,00 |
| 16.05.2025 | 18,00 | 18,14 | 17,73 | 18,06 | 0,06% | 77.340,00 |
| 15.05.2025 | 17,41 | 18,12 | 17,21 | 18,05 | 4,21% | 123.202,00 |
| 14.05.2025 | 17,56 | 17,63 | 17,31 | 17,32 | -1,25% | 72.601,00 |
| 13.05.2025 | 18,00 | 18,00 | 17,52 | 17,54 | -1,24% | 87.541,00 |
| 12.05.2025 | 17,66 | 18,25 | 17,66 | 17,76 | 3,80% | 114.543,00 |
| 09.05.2025 | 17,44 | 17,63 | 17,07 | 17,11 | -2,06% | 71.591,00 |
| 08.05.2025 | 17,60 | 17,91 | 16,94 | 17,47 | -0,96% | 135.583,00 |
| 07.05.2025 | 17,30 | 18,13 | 16,69 | 17,64 | 11,79% | 194.839,00 |
| 06.05.2025 | 16,00 | 16,54 | 15,74 | 15,78 | -2,29% | 164.339,00 |
| 05.05.2025 | 16,67 | 17,01 | 16,02 | 16,15 | -4,55% | 120.509,00 |
| 02.05.2025 | 16,98 | 17,10 | 16,62 | 16,92 | 1,62% | 81.332,00 |
| 01.05.2025 | 16,33 | 16,81 | 16,33 | 16,65 | 1,28% | 141.073,00 |
| 30.04.2025 | 16,29 | 16,54 | 16,08 | 16,44 | -1,08% | 77.341,00 |
| 29.04.2025 | 16,14 | 16,69 | 16,07 | 16,62 | 2,15% | 105.817,00 |
| 28.04.2025 | 16,24 | 16,72 | 16,11 | 16,27 | 0,18% | 58.982,00 |
| 25.04.2025 | 16,41 | 16,49 | 15,97 | 16,24 | -2,17% | 72.749,00 |
| 24.04.2025 | 16,61 | 16,94 | 16,09 | 16,60 | 2,09% | 142.831,00 |
| 23.04.2025 | 16,52 | 16,92 | 16,12 | 16,26 | 0,87% | 93.176,00 |
| 22.04.2025 | 16,30 | 16,54 | 15,88 | 16,12 | -0,49% | 93.126,00 |
| 21.04.2025 | 15,97 | 16,29 | 15,85 | 16,20 | 1,25% | 96.430,00 |
| 17.04.2025 | 15,45 | 16,07 | 15,37 | 16,00 | 3,69% | 82.550,00 |
| 16.04.2025 | 15,17 | 15,62 | 14,89 | 15,43 | 1,71% | 124.808,00 |
| 15.04.2025 | 15,13 | 15,42 | 14,95 | 15,17 | -0,39% | 80.104,00 |
| 14.04.2025 | 15,73 | 15,76 | 14,59 | 15,23 | -2,99% | 126.183,00 |
| 11.04.2025 | 15,65 | 15,75 | 15,16 | 15,70 | -0,78% | 97.691,00 |
| 10.04.2025 | 16,19 | 16,54 | 15,16 | 15,82 | -5,53% | 167.541,00 |
| 09.04.2025 | 14,96 | 16,94 | 14,39 | 16,75 | 14,33% | 359.302,00 |
| 08.04.2025 | 16,07 | 16,07 | 14,51 | 14,65 | -4,62% | 175.127,00 |
| 07.04.2025 | 14,54 | 15,90 | 14,54 | 15,36 | -2,17% | 151.904,00 |
| 04.04.2025 | 15,48 | 16,19 | 15,33 | 15,70 | -4,33% | 197.617,00 |
| 03.04.2025 | 16,89 | 16,99 | 16,37 | 16,41 | -6,34% | 82.727,00 |
| 02.04.2025 | 16,98 | 17,54 | 16,92 | 17,52 | 1,86% | 47.438,00 |
| 01.04.2025 | 17,25 | 17,55 | 17,15 | 17,20 | 0,00% | 64.481,00 |
| 31.03.2025 | 17,15 | 17,35 | 16,99 | 17,20 | -0,23% | 73.718,00 |
| 28.03.2025 | 17,58 | 17,68 | 17,03 | 17,24 | -2,38% | 60.858,00 |
| 27.03.2025 | 17,34 | 17,85 | 17,14 | 17,66 | 1,55% | 64.897,00 |
| 26.03.2025 | 17,28 | 17,57 | 17,20 | 17,39 | 0,52% | 62.559,00 |
| 25.03.2025 | 17,75 | 17,75 | 17,24 | 17,30 | -3,08% | 69.831,00 |
| 24.03.2025 | 17,52 | 18,01 | 17,52 | 17,85 | 3,06% | 49.515,00 |
| 21.03.2025 | 17,50 | 17,55 | 17,07 | 17,32 | 0,06% | 260.123,00 |
| 20.03.2025 | 17,15 | 17,63 | 17,03 | 17,31 | -0,63% | 39.724,00 |
| 19.03.2025 | 17,56 | 17,67 | 17,19 | 17,42 | -0,34% | 42.035,00 |
| 18.03.2025 | 17,49 | 17,61 | 17,34 | 17,48 | -0,17% | 57.443,00 |
| 17.03.2025 | 17,27 | 17,99 | 17,17 | 17,51 | 0,86% | 51.109,00 |
| 14.03.2025 | 17,25 | 17,45 | 17,10 | 17,36 | 1,11% | 49.689,00 |
| 13.03.2025 | 17,68 | 17,68 | 17,06 | 17,17 | -1,21% | 94.712,00 |
| 12.03.2025 | 17,44 | 17,60 | 17,10 | 17,38 | 0,64% | 100.902,00 |
| 11.03.2025 | 18,33 | 18,34 | 17,18 | 17,27 | -4,95% | 75.023,00 |
| 10.03.2025 | 17,89 | 18,39 | 17,89 | 18,17 | 0,55% | 93.197,00 |
| 07.03.2025 | 17,97 | 18,20 | 17,51 | 18,07 | 0,11% | 75.813,00 |
| 06.03.2025 | 17,04 | 18,05 | 16,80 | 18,05 | 6,43% | 70.691,00 |
| 05.03.2025 | 16,76 | 17,03 | 16,47 | 16,96 | 1,62% | 81.583,00 |
| 04.03.2025 | 16,95 | 17,08 | 16,64 | 16,69 | -2,45% | 124.751,00 |
| 03.03.2025 | 17,56 | 18,12 | 17,05 | 17,11 | -2,73% | 95.177,00 |
| 28.02.2025 | 17,72 | 18,28 | 17,52 | 17,59 | -0,51% | 63.743,00 |
| 27.02.2025 | 18,13 | 18,17 | 17,64 | 17,68 | -3,23% | 86.876,00 |
| 26.02.2025 | 18,56 | 18,72 | 18,23 | 18,27 | -1,03% | 57.308,00 |
| 25.02.2025 | 18,06 | 18,59 | 18,06 | 18,46 | 1,99% | 72.676,00 |
| 24.02.2025 | 18,16 | 18,42 | 18,04 | 18,10 | 0,00% | 86.037,00 |
| 21.02.2025 | 18,39 | 18,39 | 17,98 | 18,10 | -0,17% | 74.417,00 |
| 20.02.2025 | 18,21 | 18,42 | 18,08 | 18,13 | -1,41% | 40.824,00 |
| 19.02.2025 | 18,60 | 18,68 | 18,27 | 18,39 | -2,60% | 47.065,00 |
| 18.02.2025 | 19,08 | 19,15 | 18,72 | 18,88 | -1,46% | 48.717,00 |
| 14.02.2025 | 19,35 | 19,51 | 18,97 | 19,16 | 0,52% | 46.341,00 |
| 13.02.2025 | 18,94 | 19,45 | 18,74 | 19,06 | 0,53% | 50.674,00 |
| 12.02.2025 | 19,07 | 19,22 | 18,45 | 18,96 | -1,35% | 91.277,00 |
| 11.02.2025 | 19,02 | 19,65 | 18,87 | 19,22 | -0,77% | 81.059,00 |
| 10.02.2025 | 19,87 | 19,97 | 19,06 | 19,37 | -1,92% | 105.999,00 |
| 07.02.2025 | 20,97 | 21,03 | 19,74 | 19,75 | -6,75% | 117.122,00 |