24,030$
0,29%
Echtzeit-Aktienkurs MasterCraft Boat Holdings
Bid:
Ask:
Aktienkurse zur MasterCraft Boat Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 23,94 | 24,36 | 23,84 | 24,03 | 0,29% | 131.748,00 |
| 27.05.2026 | 24,69 | 25,18 | 23,90 | 23,96 | -1,96% | 173.477,00 |
| 26.05.2026 | 23,87 | 24,81 | 23,87 | 24,44 | 4,27% | 231.301,00 |
| 22.05.2026 | 23,33 | 23,82 | 23,06 | 23,44 | 0,56% | 179.926,00 |
| 21.05.2026 | 22,77 | 23,60 | 22,50 | 23,31 | 0,95% | 194.383,00 |
| 20.05.2026 | 22,03 | 23,17 | 21,58 | 23,09 | 4,81% | 277.827,00 |
| 19.05.2026 | 22,92 | 22,95 | 21,76 | 22,03 | -4,67% | 390.214,00 |
| 18.05.2026 | 23,70 | 24,04 | 23,01 | 23,11 | -2,49% | 207.397,00 |
| 15.05.2026 | 24,49 | 24,72 | 23,45 | 23,70 | -3,81% | 135.573,00 |
| 14.05.2026 | 25,07 | 25,53 | 24,55 | 24,64 | -1,00% | 235.506,00 |
| 13.05.2026 | 25,13 | 25,21 | 24,41 | 24,89 | 0,12% | 131.665,00 |
| 12.05.2026 | 26,20 | 26,20 | 24,86 | 24,86 | -5,37% | 175.614,00 |
| 11.05.2026 | 27,33 | 27,36 | 25,79 | 26,27 | -4,12% | 207.587,00 |
| 08.05.2026 | 26,17 | 28,44 | 25,92 | 27,40 | 7,16% | 479.257,00 |
| 07.05.2026 | 24,64 | 26,40 | 24,58 | 25,57 | 5,86% | 432.347,00 |
| 06.05.2026 | 23,95 | 24,57 | 23,85 | 24,16 | 1,53% | 163.267,00 |
| 05.05.2026 | 22,57 | 23,84 | 22,41 | 23,79 | 5,65% | 126.367,00 |
| 04.05.2026 | 23,22 | 23,47 | 22,30 | 22,52 | -3,92% | 160.368,00 |
| 01.05.2026 | 23,30 | 23,62 | 22,90 | 23,44 | 0,34% | 150.897,00 |
| 30.04.2026 | 22,69 | 23,37 | 22,58 | 23,36 | 2,50% | 169.187,00 |
| 29.04.2026 | 23,37 | 23,67 | 22,54 | 22,79 | -2,65% | 110.212,00 |
| 28.04.2026 | 23,41 | 23,49 | 23,03 | 23,41 | 0,26% | 79.686,00 |
| 27.04.2026 | 23,53 | 23,77 | 23,24 | 23,35 | -0,55% | 72.024,00 |
| 24.04.2026 | 23,73 | 23,73 | 23,28 | 23,48 | -1,11% | 49.807,00 |
| 23.04.2026 | 23,25 | 23,76 | 22,94 | 23,74 | 2,52% | 109.685,00 |
| 22.04.2026 | 23,76 | 23,81 | 23,11 | 23,16 | -2,33% | 85.619,00 |
| 21.04.2026 | 23,81 | 24,09 | 23,36 | 23,71 | -0,11% | 109.310,00 |
| 20.04.2026 | 23,28 | 23,74 | 22,62 | 23,74 | 1,45% | 86.347,00 |
| 17.04.2026 | 22,44 | 23,83 | 22,44 | 23,40 | 6,32% | 129.067,00 |
| 16.04.2026 | 21,85 | 22,53 | 21,76 | 22,01 | 0,25% | 148.664,00 |
| 15.04.2026 | 22,31 | 22,32 | 21,49 | 21,96 | -2,20% | 157.092,00 |
| 14.04.2026 | 21,85 | 22,50 | 21,53 | 22,45 | 2,59% | 116.386,00 |
| 13.04.2026 | 21,48 | 22,00 | 21,19 | 21,88 | 1,69% | 98.493,00 |
| 10.04.2026 | 21,53 | 21,70 | 21,24 | 21,52 | -0,28% | 74.149,00 |
| 09.04.2026 | 21,13 | 21,80 | 20,94 | 21,58 | 1,08% | 110.018,00 |
| 08.04.2026 | 21,00 | 21,60 | 20,61 | 21,35 | 5,56% | 112.040,00 |
| 07.04.2026 | 20,19 | 20,32 | 19,96 | 20,23 | -0,32% | 112.009,00 |
| 06.04.2026 | 20,24 | 20,48 | 20,12 | 20,29 | -0,05% | 66.518,00 |
| 02.04.2026 | 20,08 | 20,61 | 19,79 | 20,30 | -0,44% | 98.951,00 |
| 01.04.2026 | 20,75 | 20,78 | 20,28 | 20,39 | -0,49% | 113.210,00 |
| 31.03.2026 | 21,07 | 21,20 | 20,10 | 20,49 | -0,39% | 164.757,00 |
| 30.03.2026 | 21,04 | 21,12 | 20,48 | 20,57 | -1,20% | 153.964,00 |
| 27.03.2026 | 20,87 | 21,18 | 20,62 | 20,82 | -0,53% | 132.082,00 |
| 26.03.2026 | 21,16 | 21,50 | 20,65 | 20,93 | -1,64% | 105.983,00 |
| 25.03.2026 | 21,54 | 22,05 | 21,15 | 21,28 | -1,53% | 116.962,00 |
| 24.03.2026 | 20,92 | 21,78 | 20,92 | 21,61 | 1,69% | 125.553,00 |
| 23.03.2026 | 20,78 | 21,40 | 20,51 | 21,25 | 5,20% | 149.878,00 |
| 20.03.2026 | 20,27 | 20,60 | 20,07 | 20,20 | -0,69% | 353.961,00 |
| 19.03.2026 | 19,50 | 20,62 | 19,38 | 20,34 | 3,35% | 151.533,00 |
| 18.03.2026 | 19,75 | 20,57 | 19,62 | 19,68 | -1,55% | 215.121,00 |
| 17.03.2026 | 19,91 | 20,13 | 19,75 | 19,99 | 0,60% | 116.362,00 |
| 16.03.2026 | 19,82 | 20,10 | 19,58 | 19,87 | 1,22% | 124.206,00 |
| 13.03.2026 | 20,03 | 20,03 | 19,51 | 19,63 | -1,51% | 169.734,00 |
| 12.03.2026 | 19,64 | 20,07 | 19,57 | 19,93 | -0,35% | 133.716,00 |
| 11.03.2026 | 19,59 | 20,05 | 19,59 | 20,00 | 1,47% | 148.928,00 |
| 10.03.2026 | 19,19 | 19,98 | 19,12 | 19,71 | 1,86% | 219.934,00 |
| 09.03.2026 | 19,19 | 19,56 | 18,78 | 19,35 | -1,83% | 219.179,00 |
| 06.03.2026 | 20,01 | 20,32 | 19,70 | 19,71 | -3,76% | 196.650,00 |
| 05.03.2026 | 21,14 | 21,54 | 20,45 | 20,48 | -4,83% | 241.597,00 |
| 04.03.2026 | 21,61 | 21,78 | 20,93 | 21,52 | 0,42% | 101.326,00 |
| 03.03.2026 | 21,20 | 21,72 | 20,78 | 21,43 | -2,19% | 139.596,00 |
| 02.03.2026 | 21,45 | 22,15 | 21,16 | 21,91 | 1,25% | 205.591,00 |
| 27.02.2026 | 22,40 | 22,40 | 21,58 | 21,64 | -4,48% | 112.314,00 |
| 26.02.2026 | 22,54 | 22,90 | 22,33 | 22,65 | 0,66% | 155.295,00 |
| 25.02.2026 | 22,77 | 23,08 | 22,12 | 22,51 | -0,95% | 117.375,00 |
| 24.02.2026 | 22,62 | 23,11 | 22,55 | 22,72 | 0,80% | 91.629,00 |
| 23.02.2026 | 23,29 | 23,29 | 22,20 | 22,54 | -3,22% | 136.233,00 |
| 20.02.2026 | 23,43 | 23,86 | 22,91 | 23,29 | -1,44% | 152.211,00 |
| 19.02.2026 | 23,45 | 23,77 | 23,02 | 23,63 | -0,08% | 156.547,00 |
| 18.02.2026 | 23,50 | 24,16 | 23,38 | 23,65 | -0,08% | 148.163,00 |
| 17.02.2026 | 23,78 | 24,06 | 23,63 | 23,67 | -0,96% | 130.770,00 |
| 13.02.2026 | 23,77 | 24,26 | 23,45 | 23,90 | 0,97% | 90.921,00 |
| 12.02.2026 | 24,36 | 24,70 | 23,10 | 23,67 | -3,03% | 141.634,00 |
| 11.02.2026 | 24,44 | 24,63 | 23,61 | 24,41 | 0,78% | 120.566,00 |
| 10.02.2026 | 24,64 | 25,14 | 24,14 | 24,22 | -1,86% | 198.075,00 |
| 09.02.2026 | 25,14 | 25,23 | 24,56 | 24,68 | -1,95% | 149.541,00 |
| 06.02.2026 | 25,32 | 26,49 | 24,82 | 25,17 | 2,19% | 276.695,00 |
| 05.02.2026 | 22,65 | 25,73 | 22,50 | 24,63 | 6,58% | 724.833,00 |
| 04.02.2026 | 22,37 | 23,35 | 22,37 | 23,11 | 3,99% | 285.074,00 |
| 03.02.2026 | 21,94 | 22,46 | 21,90 | 22,22 | 0,97% | 68.141,00 |
| 02.02.2026 | 21,41 | 22,07 | 21,12 | 22,01 | 2,09% | 116.670,00 |
| 30.01.2026 | 20,92 | 21,62 | 20,92 | 21,56 | 2,50% | 77.583,00 |
| 29.01.2026 | 21,12 | 21,12 | 20,53 | 21,04 | 0,74% | 88.474,00 |
| 28.01.2026 | 21,32 | 21,35 | 20,78 | 20,88 | -2,16% | 73.994,00 |
| 27.01.2026 | 21,64 | 21,64 | 21,02 | 21,34 | -1,66% | 51.285,00 |
| 26.01.2026 | 21,50 | 21,90 | 21,23 | 21,70 | -3,73% | 81.590,00 |
| 22.01.2026 | 22,48 | 22,80 | 22,31 | 22,54 | 1,21% | 94.228,00 |
| 21.01.2026 | 21,52 | 22,46 | 21,36 | 22,27 | 4,21% | 120.092,00 |
| 20.01.2026 | 22,02 | 22,20 | 21,23 | 21,37 | -4,34% | 95.848,00 |
| 16.01.2026 | 22,51 | 22,51 | 22,04 | 22,34 | -0,67% | 121.762,00 |
| 15.01.2026 | 22,17 | 22,71 | 22,17 | 22,49 | 1,72% | 122.712,00 |
| 14.01.2026 | 21,82 | 22,25 | 21,62 | 22,11 | 1,33% | 106.616,00 |
| 13.01.2026 | 21,70 | 22,09 | 21,60 | 21,82 | 0,79% | 87.746,00 |
| 12.01.2026 | 21,22 | 21,77 | 20,94 | 21,65 | 1,26% | 94.689,00 |
| 09.01.2026 | 21,23 | 21,50 | 20,72 | 21,38 | 0,61% | 70.226,00 |
| 08.01.2026 | 20,45 | 21,56 | 20,45 | 21,25 | 3,16% | 107.044,00 |
| 07.01.2026 | 20,27 | 20,63 | 20,07 | 20,60 | 1,58% | 87.460,00 |
| 06.01.2026 | 19,34 | 20,40 | 19,34 | 20,28 | 4,67% | 127.630,00 |
| 05.01.2026 | 18,89 | 19,71 | 18,89 | 19,38 | 2,51% | 61.713,00 |
| 02.01.2026 | 18,93 | 18,99 | 18,63 | 18,90 | -0,05% | 68.565,00 |