16,400$
-2,61%
Echtzeit-Aktienkurs Maui Land & Pineapple Co
Bid:
Ask:
Aktienkurse zur Maui Land & Pineapple Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 16,83 | 16,96 | 16,38 | 16,40 | -2,61% | 20.443,00 |
| 13.10.2025 | 16,54 | 16,86 | 16,38 | 16,84 | 2,31% | 22.230,00 |
| 10.10.2025 | 17,20 | 17,20 | 16,46 | 16,46 | -4,30% | 20.812,00 |
| 09.10.2025 | 17,25 | 17,31 | 16,95 | 17,20 | -0,86% | 34.804,00 |
| 08.10.2025 | 16,79 | 17,50 | 16,79 | 17,35 | 0,29% | 7.421,00 |
| 07.10.2025 | 17,17 | 17,50 | 17,00 | 17,30 | 0,46% | 25.954,00 |
| 06.10.2025 | 17,86 | 17,92 | 17,12 | 17,22 | -3,42% | 12.543,00 |
| 02.10.2025 | 17,78 | 18,05 | 17,62 | 17,83 | -0,11% | 15.789,00 |
| 01.10.2025 | 18,44 | 18,70 | 17,82 | 17,85 | -4,24% | 14.015,00 |
| 30.09.2025 | 18,25 | 18,67 | 17,96 | 18,64 | -1,38% | 16.792,00 |
| 29.09.2025 | 19,26 | 19,38 | 18,66 | 18,90 | -0,68% | 23.535,00 |
| 26.09.2025 | 19,06 | 19,06 | 19,00 | 19,03 | 0,32% | 5.032,00 |
| 25.09.2025 | 19,12 | 19,59 | 18,69 | 18,97 | -1,09% | 13.334,00 |
| 24.09.2025 | 19,71 | 20,00 | 18,91 | 19,18 | -2,74% | 14.821,00 |
| 23.09.2025 | 19,00 | 20,06 | 18,53 | 19,72 | 4,28% | 22.886,00 |
| 22.09.2025 | 19,37 | 19,37 | 18,83 | 18,91 | -0,79% | 9.654,00 |
| 19.09.2025 | 20,00 | 20,03 | 18,85 | 19,06 | -4,22% | 38.538,00 |
| 18.09.2025 | 19,69 | 20,09 | 19,25 | 19,90 | 2,52% | 19.118,00 |
| 17.09.2025 | 19,30 | 20,34 | 19,23 | 19,41 | 0,62% | 21.642,00 |
| 16.09.2025 | 19,15 | 19,40 | 19,01 | 19,29 | -1,28% | 13.203,00 |
| 15.09.2025 | 18,20 | 19,76 | 18,20 | 19,54 | 4,27% | 22.251,00 |
| 12.09.2025 | 18,73 | 19,26 | 17,49 | 18,74 | 0,05% | 17.355,00 |
| 11.09.2025 | 17,15 | 18,95 | 17,06 | 18,73 | 9,66% | 28.398,00 |
| 10.09.2025 | 16,89 | 17,35 | 16,89 | 17,08 | 0,53% | 15.959,00 |
| 09.09.2025 | 16,95 | 17,10 | 16,80 | 16,99 | 0,83% | 17.087,00 |
| 08.09.2025 | 16,96 | 17,00 | 16,72 | 16,85 | -0,82% | 19.523,00 |
| 05.09.2025 | 17,40 | 17,55 | 16,99 | 16,99 | -2,36% | 39.654,00 |
| 04.09.2025 | 16,99 | 17,46 | 16,90 | 17,40 | 1,64% | 8.798,00 |
| 03.09.2025 | 17,25 | 17,31 | 16,79 | 17,12 | -0,41% | 16.901,00 |
| 02.09.2025 | 17,40 | 17,40 | 17,19 | 17,19 | -1,09% | 16.972,00 |
| 29.08.2025 | 17,25 | 17,50 | 17,25 | 17,38 | -0,23% | 6.093,00 |
| 28.08.2025 | 16,41 | 17,49 | 16,41 | 17,42 | 0,99% | 10.678,00 |
| 27.08.2025 | 17,14 | 17,25 | 17,00 | 17,25 | 0,94% | 10.425,00 |
| 26.08.2025 | 17,04 | 17,21 | 16,99 | 17,09 | 1,54% | 5.664,00 |
| 25.08.2025 | 17,02 | 17,02 | 16,75 | 16,83 | -1,64% | 11.510,00 |
| 22.08.2025 | 16,08 | 17,30 | 15,90 | 17,11 | 7,75% | 51.354,00 |
| 21.08.2025 | 15,70 | 16,20 | 15,65 | 15,88 | -0,75% | 17.185,00 |
| 20.08.2025 | 16,38 | 16,40 | 15,75 | 16,00 | -2,44% | 38.263,00 |
| 19.08.2025 | 16,70 | 16,85 | 16,25 | 16,40 | -1,15% | 28.262,00 |
| 18.08.2025 | 17,35 | 17,35 | 16,59 | 16,59 | -3,10% | 6.961,00 |
| 15.08.2025 | 17,08 | 17,61 | 16,90 | 17,12 | -0,23% | 18.484,00 |
| 14.08.2025 | 16,90 | 17,48 | 16,90 | 17,16 | -0,75% | 11.591,00 |
| 13.08.2025 | 17,29 | 17,49 | 17,05 | 17,29 | 2,19% | 6.061,00 |
| 12.08.2025 | 16,70 | 16,98 | 16,65 | 16,92 | 1,50% | 8.443,00 |
| 11.08.2025 | 16,83 | 16,90 | 16,06 | 16,67 | -1,30% | 12.992,00 |
| 08.08.2025 | 16,76 | 16,89 | 16,76 | 16,89 | -0,71% | 3.800,00 |
| 07.08.2025 | 16,91 | 17,31 | 16,84 | 17,01 | 1,80% | 28.084,00 |
| 06.08.2025 | 16,40 | 16,83 | 16,40 | 16,71 | 0,78% | 8.117,00 |
| 05.08.2025 | 16,60 | 16,61 | 16,03 | 16,58 | 0,67% | 12.564,00 |
| 04.08.2025 | 16,51 | 16,70 | 16,37 | 16,47 | 0,37% | 16.799,00 |
| 01.08.2025 | 17,00 | 17,01 | 16,36 | 16,41 | -3,53% | 16.344,00 |
| 31.07.2025 | 16,31 | 17,11 | 15,85 | 17,01 | 4,16% | 37.821,00 |
| 30.07.2025 | 16,97 | 16,97 | 16,00 | 16,33 | -1,15% | 30.518,00 |
| 29.07.2025 | 16,97 | 17,12 | 16,52 | 16,52 | -1,55% | 19.227,00 |
| 28.07.2025 | 17,19 | 17,24 | 16,75 | 16,78 | -3,17% | 10.999,00 |
| 25.07.2025 | 18,00 | 18,00 | 17,28 | 17,33 | -1,53% | 8.608,00 |
| 24.07.2025 | 18,04 | 18,25 | 17,60 | 17,60 | -2,60% | 5.328,00 |
| 23.07.2025 | 17,97 | 18,07 | 17,80 | 18,07 | 2,15% | 5.666,00 |
| 22.07.2025 | 17,13 | 18,26 | 17,08 | 17,69 | 4,80% | 11.422,00 |
| 21.07.2025 | 17,45 | 17,45 | 16,86 | 16,88 | -0,76% | 15.337,00 |
| 18.07.2025 | 17,00 | 17,63 | 16,91 | 17,01 | -1,90% | 11.573,00 |
| 17.07.2025 | 17,12 | 17,97 | 17,02 | 17,34 | 1,88% | 21.200,00 |
| 16.07.2025 | 16,63 | 17,31 | 16,62 | 17,02 | 2,41% | 16.323,00 |
| 15.07.2025 | 17,50 | 17,51 | 16,50 | 16,62 | -4,21% | 15.967,00 |
| 14.07.2025 | 18,19 | 18,19 | 17,25 | 17,35 | 0,00% | 9.276,00 |
| 11.07.2025 | 18,13 | 18,13 | 17,18 | 17,35 | -4,46% | 9.065,00 |
| 10.07.2025 | 18,41 | 18,58 | 18,07 | 18,16 | 0,78% | 7.740,00 |
| 09.07.2025 | 18,00 | 18,17 | 17,89 | 18,02 | 0,61% | 5.118,00 |
| 08.07.2025 | 17,74 | 18,47 | 17,72 | 17,91 | 0,84% | 14.643,00 |
| 07.07.2025 | 18,22 | 18,41 | 17,75 | 17,76 | -2,95% | 17.890,00 |
| 03.07.2025 | 17,84 | 18,40 | 17,84 | 18,30 | 2,23% | 5.238,00 |
| 02.07.2025 | 18,62 | 18,63 | 17,76 | 17,90 | -2,82% | 24.824,00 |
| 01.07.2025 | 18,55 | 18,70 | 18,07 | 18,42 | 1,26% | 10.501,00 |
| 30.06.2025 | 18,66 | 19,02 | 17,79 | 18,19 | -0,93% | 26.320,00 |
| 27.06.2025 | 17,62 | 18,36 | 17,26 | 18,36 | 4,85% | 87.665,00 |
| 26.06.2025 | 16,84 | 17,51 | 16,84 | 17,51 | 1,45% | 15.127,00 |
| 25.06.2025 | 17,30 | 17,50 | 17,21 | 17,26 | -4,85% | 7.262,00 |
| 24.06.2025 | 18,00 | 18,51 | 17,63 | 18,14 | 1,51% | 9.721,00 |
| 23.06.2025 | 16,94 | 17,88 | 16,45 | 17,87 | 9,03% | 26.443,00 |
| 20.06.2025 | 17,00 | 17,57 | 16,30 | 16,39 | -4,99% | 56.370,00 |
| 18.06.2025 | 17,40 | 17,53 | 17,04 | 17,25 | 1,29% | 11.458,00 |
| 17.06.2025 | 17,19 | 17,27 | 16,86 | 17,03 | -2,46% | 10.209,00 |
| 16.06.2025 | 17,10 | 17,79 | 17,10 | 17,46 | 0,87% | 13.561,00 |
| 13.06.2025 | 17,60 | 17,80 | 17,21 | 17,31 | -4,42% | 31.878,00 |
| 12.06.2025 | 18,14 | 18,18 | 17,66 | 18,11 | 1,68% | 15.982,00 |
| 11.06.2025 | 17,97 | 18,55 | 17,71 | 17,81 | -0,84% | 21.874,00 |
| 10.06.2025 | 17,82 | 18,18 | 17,65 | 17,96 | 1,70% | 11.845,00 |
| 09.06.2025 | 16,94 | 17,90 | 16,94 | 17,66 | 4,74% | 21.757,00 |
| 06.06.2025 | 17,03 | 17,43 | 16,72 | 16,86 | 1,69% | 11.462,00 |
| 05.06.2025 | 15,86 | 17,64 | 15,86 | 16,58 | -1,95% | 10.969,00 |
| 04.06.2025 | 16,73 | 17,86 | 16,57 | 16,91 | 2,98% | 17.460,00 |
| 03.06.2025 | 15,00 | 16,50 | 15,00 | 16,42 | 5,94% | 19.709,00 |
| 02.06.2025 | 15,41 | 15,89 | 15,41 | 15,50 | -2,39% | 17.099,00 |
| 30.05.2025 | 16,46 | 16,46 | 15,65 | 15,88 | 0,06% | 19.914,00 |
| 29.05.2025 | 15,71 | 15,93 | 15,60 | 15,87 | 0,25% | 18.205,00 |
| 28.05.2025 | 16,06 | 16,30 | 15,76 | 15,83 | -2,28% | 9.151,00 |
| 27.05.2025 | 15,84 | 16,29 | 15,73 | 16,20 | 3,78% | 17.003,00 |
| 23.05.2025 | 15,37 | 15,81 | 15,37 | 15,61 | -0,51% | 7.678,00 |
| 22.05.2025 | 15,31 | 15,87 | 15,30 | 15,69 | 1,03% | 20.477,00 |
| 21.05.2025 | 15,80 | 16,02 | 15,27 | 15,53 | -3,42% | 11.307,00 |