16,380$
2,31%
Echtzeit-Aktienkurs Maui Land & Pineapple Co
Bid:
Ask:
Aktienkurse zur Maui Land & Pineapple Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 16,15 | 16,48 | 16,04 | 16,38 | 2,31% | 17.728,00 |
| 16.04.2026 | 16,14 | 16,14 | 15,92 | 16,01 | -1,11% | 9.930,00 |
| 15.04.2026 | 16,04 | 16,28 | 16,04 | 16,19 | 0,56% | 7.990,00 |
| 14.04.2026 | 15,90 | 16,17 | 15,90 | 16,10 | 0,56% | 20.240,00 |
| 13.04.2026 | 15,79 | 16,33 | 15,68 | 16,01 | 0,69% | 25.228,00 |
| 10.04.2026 | 16,06 | 16,12 | 15,90 | 15,90 | -2,33% | 7.415,00 |
| 09.04.2026 | 15,99 | 16,43 | 15,99 | 16,28 | 0,00% | 6.757,00 |
| 08.04.2026 | 16,17 | 16,65 | 16,16 | 16,28 | 1,94% | 22.022,00 |
| 07.04.2026 | 15,95 | 16,47 | 15,78 | 15,97 | -0,25% | 22.114,00 |
| 06.04.2026 | 15,92 | 16,09 | 15,92 | 16,01 | 0,00% | 5.888,00 |
| 02.04.2026 | 15,90 | 16,25 | 15,88 | 16,01 | -0,56% | 15.661,00 |
| 01.04.2026 | 15,40 | 16,18 | 15,30 | 16,10 | 4,61% | 43.138,00 |
| 31.03.2026 | 15,40 | 15,66 | 15,22 | 15,39 | 0,98% | 54.021,00 |
| 30.03.2026 | 15,27 | 15,40 | 15,24 | 15,24 | -0,13% | 9.355,00 |
| 27.03.2026 | 15,39 | 15,50 | 15,24 | 15,26 | -1,61% | 25.523,00 |
| 26.03.2026 | 15,45 | 15,70 | 15,45 | 15,51 | 0,13% | 7.773,00 |
| 25.03.2026 | 16,23 | 16,23 | 15,48 | 15,49 | -1,09% | 8.083,00 |
| 24.03.2026 | 15,70 | 15,95 | 15,59 | 15,66 | -1,07% | 13.628,00 |
| 23.03.2026 | 15,80 | 15,99 | 15,62 | 15,83 | 2,39% | 8.541,00 |
| 20.03.2026 | 16,04 | 16,04 | 15,36 | 15,46 | -0,51% | 49.933,00 |
| 19.03.2026 | 16,08 | 16,08 | 15,39 | 15,54 | 0,65% | 12.726,00 |
| 18.03.2026 | 16,11 | 16,11 | 15,43 | 15,44 | -2,83% | 36.050,00 |
| 17.03.2026 | 15,86 | 16,01 | 15,86 | 15,89 | -0,81% | 11.459,00 |
| 16.03.2026 | 16,59 | 16,59 | 15,92 | 16,02 | 0,69% | 16.716,00 |
| 13.03.2026 | 16,03 | 16,03 | 15,76 | 15,91 | -0,31% | 15.830,00 |
| 12.03.2026 | 16,03 | 16,07 | 15,95 | 15,96 | -0,50% | 14.330,00 |
| 11.03.2026 | 16,08 | 16,17 | 16,00 | 16,04 | -0,62% | 24.001,00 |
| 10.03.2026 | 16,22 | 16,22 | 16,04 | 16,14 | -0,12% | 20.802,00 |
| 09.03.2026 | 16,44 | 16,46 | 16,07 | 16,16 | -1,76% | 19.826,00 |
| 06.03.2026 | 16,59 | 16,62 | 16,38 | 16,45 | -1,73% | 18.732,00 |
| 05.03.2026 | 17,02 | 17,02 | 16,72 | 16,74 | -1,47% | 13.386,00 |
| 04.03.2026 | 16,88 | 17,01 | 16,85 | 16,99 | 1,07% | 8.206,00 |
| 03.03.2026 | 16,87 | 17,00 | 16,62 | 16,81 | -0,94% | 19.365,00 |
| 02.03.2026 | 16,63 | 17,08 | 16,63 | 16,97 | 3,16% | 15.747,00 |
| 27.02.2026 | 16,75 | 16,83 | 16,43 | 16,45 | -2,32% | 28.474,00 |
| 26.02.2026 | 16,57 | 16,97 | 16,51 | 16,84 | 1,14% | 8.976,00 |
| 25.02.2026 | 16,73 | 16,76 | 16,38 | 16,65 | 0,12% | 51.222,00 |
| 24.02.2026 | 16,57 | 16,72 | 16,44 | 16,63 | -2,86% | 15.251,00 |
| 20.02.2026 | 16,87 | 17,28 | 16,82 | 17,12 | 1,54% | 11.564,00 |
| 19.02.2026 | 16,80 | 16,94 | 16,72 | 16,86 | 0,24% | 13.255,00 |
| 18.02.2026 | 17,35 | 17,36 | 16,81 | 16,82 | -0,59% | 12.638,00 |
| 17.02.2026 | 16,87 | 17,11 | 16,73 | 16,92 | 0,83% | 6.517,00 |
| 13.02.2026 | 16,85 | 16,85 | 16,72 | 16,78 | -0,47% | 13.255,00 |
| 12.02.2026 | 16,87 | 17,07 | 16,73 | 16,86 | 0,00% | 13.328,00 |
| 11.02.2026 | 17,13 | 17,13 | 16,81 | 16,86 | -0,30% | 13.772,00 |
| 10.02.2026 | 17,00 | 17,06 | 16,85 | 16,91 | -0,29% | 9.720,00 |
| 09.02.2026 | 17,25 | 17,25 | 16,95 | 16,96 | -0,93% | 19.825,00 |
| 06.02.2026 | 17,41 | 17,69 | 16,99 | 17,12 | 0,35% | 24.085,00 |
| 05.02.2026 | 17,41 | 17,44 | 16,78 | 17,06 | -1,44% | 12.582,00 |
| 04.02.2026 | 17,12 | 17,53 | 17,12 | 17,31 | 1,47% | 20.473,00 |
| 03.02.2026 | 17,09 | 17,64 | 16,89 | 17,06 | -0,70% | 15.798,00 |
| 02.02.2026 | 17,37 | 17,50 | 17,18 | 17,18 | 0,29% | 15.097,00 |
| 30.01.2026 | 17,09 | 17,39 | 16,95 | 17,13 | 0,12% | 14.789,00 |
| 29.01.2026 | 16,95 | 17,11 | 16,85 | 17,11 | 1,66% | 9.442,00 |
| 28.01.2026 | 16,98 | 16,98 | 16,81 | 16,83 | -1,29% | 12.158,00 |
| 27.01.2026 | 16,81 | 17,15 | 16,81 | 17,05 | 1,01% | 13.075,00 |
| 26.01.2026 | 17,04 | 17,26 | 16,86 | 16,88 | -1,23% | 11.445,00 |
| 22.01.2026 | 17,00 | 17,21 | 16,83 | 17,09 | -0,35% | 8.485,00 |
| 21.01.2026 | 16,90 | 17,15 | 16,80 | 17,15 | 2,21% | 14.077,00 |
| 20.01.2026 | 16,68 | 17,08 | 16,65 | 16,78 | -0,89% | 12.464,00 |
| 16.01.2026 | 17,01 | 17,05 | 16,89 | 16,93 | -0,29% | 19.409,00 |
| 15.01.2026 | 17,18 | 17,21 | 16,92 | 16,98 | 0,00% | 9.995,00 |
| 14.01.2026 | 16,92 | 17,34 | 16,75 | 16,98 | -0,41% | 21.943,00 |
| 13.01.2026 | 16,76 | 17,24 | 16,76 | 17,05 | 0,35% | 10.948,00 |
| 12.01.2026 | 16,84 | 17,03 | 16,71 | 16,99 | 0,89% | 8.706,00 |
| 09.01.2026 | 16,96 | 16,96 | 16,68 | 16,84 | -0,82% | 12.499,00 |
| 08.01.2026 | 16,73 | 17,17 | 16,73 | 16,98 | 1,31% | 17.469,00 |
| 07.01.2026 | 16,78 | 16,95 | 16,67 | 16,76 | -0,71% | 19.826,00 |
| 06.01.2026 | 16,62 | 17,00 | 16,62 | 16,88 | -0,47% | 13.353,00 |
| 05.01.2026 | 16,83 | 17,14 | 16,81 | 16,96 | 1,44% | 28.136,00 |
| 02.01.2026 | 16,99 | 16,99 | 16,62 | 16,72 | -1,30% | 14.960,00 |
| 31.12.2025 | 17,00 | 17,14 | 16,83 | 16,94 | -0,29% | 6.126,00 |
| 30.12.2025 | 17,02 | 17,25 | 16,76 | 16,99 | -1,51% | 27.247,00 |
| 29.12.2025 | 17,50 | 17,89 | 17,07 | 17,25 | -0,58% | 29.534,00 |
| 26.12.2025 | 17,25 | 17,68 | 17,05 | 17,35 | 0,70% | 16.804,00 |
| 24.12.2025 | 17,26 | 17,53 | 17,06 | 17,23 | 0,23% | 12.378,00 |
| 23.12.2025 | 16,89 | 17,26 | 16,89 | 17,19 | 1,30% | 14.955,00 |
| 22.12.2025 | 16,82 | 16,98 | 16,82 | 16,97 | 0,35% | 15.339,00 |
| 19.12.2025 | 17,05 | 17,08 | 16,77 | 16,91 | 0,36% | 49.272,00 |
| 18.12.2025 | 16,96 | 17,43 | 16,82 | 16,85 | -0,18% | 26.690,00 |
| 17.12.2025 | 16,82 | 17,46 | 16,70 | 16,88 | 0,42% | 33.308,00 |
| 16.12.2025 | 16,78 | 17,04 | 16,52 | 16,81 | -1,00% | 28.524,00 |
| 15.12.2025 | 17,35 | 17,48 | 16,98 | 16,98 | -0,93% | 20.910,00 |
| 12.12.2025 | 17,45 | 17,56 | 16,94 | 17,14 | -1,04% | 35.486,00 |
| 11.12.2025 | 16,75 | 17,37 | 16,58 | 17,32 | 3,65% | 56.544,00 |
| 10.12.2025 | 16,96 | 17,06 | 16,55 | 16,71 | -0,71% | 50.058,00 |
| 09.12.2025 | 16,50 | 17,14 | 16,29 | 16,83 | 4,40% | 45.239,00 |
| 08.12.2025 | 16,54 | 16,72 | 16,05 | 16,12 | -2,07% | 27.360,00 |
| 05.12.2025 | 16,31 | 16,51 | 16,16 | 16,46 | 0,30% | 34.817,00 |
| 04.12.2025 | 16,55 | 16,71 | 16,22 | 16,41 | -1,26% | 53.716,00 |
| 03.12.2025 | 16,24 | 16,62 | 15,89 | 16,62 | 5,06% | 202.384,00 |
| 02.12.2025 | 15,75 | 16,16 | 15,75 | 15,82 | -0,38% | 18.485,00 |
| 01.12.2025 | 16,14 | 16,32 | 15,78 | 15,88 | 0,19% | 29.515,00 |
| 28.11.2025 | 15,70 | 16,00 | 15,47 | 15,85 | 0,51% | 23.851,00 |
| 26.11.2025 | 15,89 | 16,00 | 15,35 | 15,77 | 1,94% | 19.784,00 |
| 25.11.2025 | 15,29 | 15,98 | 15,22 | 15,47 | 3,13% | 37.457,00 |
| 24.11.2025 | 14,48 | 15,41 | 14,48 | 15,00 | 5,86% | 28.436,00 |
| 20.11.2025 | 14,48 | 14,95 | 14,10 | 14,17 | -0,21% | 30.958,00 |
| 19.11.2025 | 14,38 | 14,71 | 13,84 | 14,20 | -2,07% | 30.065,00 |
| 18.11.2025 | 14,55 | 14,73 | 14,32 | 14,50 | 0,07% | 33.844,00 |