9,020$
2,50%
Echtzeit-Aktienkurs Marine Products Corp
Bid:
Ask:
Aktienkurse zur Marine Products Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 8,89 | 9,04 | 8,77 | 9,02 | 2,50% | 17.262,00 |
| 16.12.2025 | 8,77 | 8,90 | 8,66 | 8,80 | 1,03% | 23.290,00 |
| 15.12.2025 | 8,95 | 8,95 | 8,67 | 8,71 | -2,90% | 29.671,00 |
| 12.12.2025 | 8,74 | 9,11 | 8,69 | 8,97 | 2,28% | 31.551,00 |
| 11.12.2025 | 8,51 | 8,88 | 8,48 | 8,77 | 3,66% | 30.450,00 |
| 10.12.2025 | 8,35 | 8,74 | 8,32 | 8,46 | 2,17% | 247.429,00 |
| 09.12.2025 | 8,19 | 8,49 | 8,19 | 8,28 | 2,22% | 24.057,00 |
| 08.12.2025 | 8,71 | 8,75 | 8,06 | 8,10 | -7,00% | 39.616,00 |
| 05.12.2025 | 8,57 | 8,75 | 8,50 | 8,71 | 1,87% | 21.863,00 |
| 04.12.2025 | 8,44 | 8,57 | 8,39 | 8,55 | 0,00% | 27.958,00 |
| 03.12.2025 | 8,39 | 8,61 | 8,33 | 8,55 | 3,26% | 24.700,00 |
| 02.12.2025 | 8,35 | 8,39 | 8,20 | 8,28 | -0,84% | 14.023,00 |
| 01.12.2025 | 8,41 | 8,48 | 8,35 | 8,35 | -1,42% | 8.100,00 |
| 28.11.2025 | 8,41 | 8,53 | 8,12 | 8,47 | 0,71% | 13.923,00 |
| 26.11.2025 | 8,56 | 8,60 | 8,40 | 8,41 | -2,44% | 17.933,00 |
| 25.11.2025 | 8,61 | 8,64 | 8,48 | 8,62 | 2,62% | 13.599,00 |
| 24.11.2025 | 8,46 | 8,52 | 8,28 | 8,40 | 2,44% | 20.543,00 |
| 20.11.2025 | 8,09 | 8,23 | 7,90 | 8,20 | 1,23% | 28.817,00 |
| 19.11.2025 | 8,23 | 8,23 | 8,07 | 8,10 | -1,82% | 21.979,00 |
| 18.11.2025 | 8,24 | 8,33 | 8,21 | 8,25 | 0,61% | 8.656,00 |
| 17.11.2025 | 8,30 | 8,35 | 8,15 | 8,20 | -4,43% | 23.639,00 |
| 13.11.2025 | 8,62 | 8,62 | 8,33 | 8,58 | 1,90% | 14.727,00 |
| 12.11.2025 | 8,56 | 8,56 | 8,42 | 8,42 | 0,00% | 8.804,00 |
| 11.11.2025 | 8,45 | 8,48 | 8,35 | 8,42 | -0,47% | 13.983,00 |
| 10.11.2025 | 8,63 | 8,63 | 8,40 | 8,46 | -2,65% | 14.501,00 |
| 07.11.2025 | 8,83 | 8,85 | 8,67 | 8,69 | -0,23% | 30.102,00 |
| 06.11.2025 | 8,65 | 8,87 | 8,60 | 8,71 | 0,69% | 38.607,00 |
| 05.11.2025 | 8,45 | 8,65 | 8,41 | 8,65 | 3,59% | 42.478,00 |
| 04.11.2025 | 8,50 | 8,54 | 8,31 | 8,35 | -3,47% | 44.245,00 |
| 03.11.2025 | 8,50 | 8,67 | 8,30 | 8,65 | 2,37% | 25.611,00 |
| 31.10.2025 | 8,55 | 8,55 | 8,36 | 8,45 | -1,17% | 18.712,00 |
| 30.10.2025 | 8,50 | 8,75 | 8,50 | 8,55 | 0,35% | 24.278,00 |
| 29.10.2025 | 8,79 | 9,00 | 8,50 | 8,52 | -5,33% | 11.407,00 |
| 28.10.2025 | 8,89 | 9,02 | 8,71 | 9,00 | 0,00% | 18.785,00 |
| 27.10.2025 | 9,09 | 9,12 | 8,88 | 9,00 | -0,99% | 24.103,00 |
| 24.10.2025 | 9,25 | 9,25 | 9,01 | 9,09 | 0,33% | 14.835,00 |
| 23.10.2025 | 8,93 | 9,06 | 8,89 | 9,06 | 0,89% | 20.805,00 |
| 22.10.2025 | 8,78 | 9,00 | 8,70 | 8,98 | 2,63% | 40.158,00 |
| 21.10.2025 | 8,50 | 8,77 | 8,45 | 8,75 | 1,74% | 27.488,00 |
| 20.10.2025 | 8,53 | 8,70 | 8,53 | 8,60 | -0,58% | 14.828,00 |
| 17.10.2025 | 8,80 | 8,80 | 8,61 | 8,65 | -1,37% | 13.398,00 |
| 16.10.2025 | 8,80 | 8,82 | 8,55 | 8,77 | -0,57% | 13.043,00 |
| 15.10.2025 | 8,82 | 8,82 | 8,69 | 8,82 | 1,26% | 12.506,00 |
| 14.10.2025 | 8,50 | 8,86 | 8,43 | 8,71 | 1,40% | 28.762,00 |
| 13.10.2025 | 8,31 | 8,67 | 8,26 | 8,59 | 4,00% | 37.150,00 |
| 10.10.2025 | 8,46 | 8,58 | 8,26 | 8,26 | -4,29% | 15.632,00 |
| 09.10.2025 | 8,50 | 8,70 | 8,49 | 8,63 | 1,53% | 26.432,00 |
| 08.10.2025 | 8,88 | 8,88 | 8,50 | 8,50 | -0,82% | 16.509,00 |
| 07.10.2025 | 8,50 | 8,75 | 8,50 | 8,57 | 0,23% | 22.408,00 |
| 06.10.2025 | 8,73 | 8,84 | 8,50 | 8,55 | -2,06% | 20.246,00 |
| 02.10.2025 | 8,96 | 8,96 | 8,63 | 8,73 | -1,69% | 24.777,00 |
| 01.10.2025 | 8,86 | 9,02 | 8,81 | 8,88 | 0,11% | 11.560,00 |
| 30.09.2025 | 8,86 | 8,93 | 8,77 | 8,87 | -0,34% | 12.950,00 |
| 29.09.2025 | 9,27 | 9,38 | 8,81 | 8,90 | -3,68% | 27.664,00 |
| 26.09.2025 | 9,13 | 9,26 | 9,13 | 9,24 | 1,09% | 10.092,00 |
| 25.09.2025 | 8,85 | 9,19 | 8,85 | 9,14 | 0,22% | 18.070,00 |
| 24.09.2025 | 8,99 | 9,17 | 8,98 | 9,12 | 0,66% | 15.310,00 |
| 23.09.2025 | 9,34 | 9,39 | 8,99 | 9,06 | -0,77% | 27.492,00 |
| 22.09.2025 | 9,39 | 9,39 | 9,13 | 9,13 | -0,11% | 18.788,00 |
| 19.09.2025 | 9,38 | 9,41 | 9,07 | 9,14 | -2,56% | 34.559,00 |
| 18.09.2025 | 9,29 | 9,42 | 9,20 | 9,38 | 0,97% | 13.645,00 |
| 17.09.2025 | 9,28 | 9,63 | 8,97 | 9,29 | 0,11% | 16.883,00 |
| 16.09.2025 | 9,27 | 9,53 | 9,10 | 9,28 | -1,59% | 49.762,00 |
| 15.09.2025 | 9,04 | 9,50 | 9,03 | 9,43 | 4,55% | 23.881,00 |
| 12.09.2025 | 9,08 | 9,17 | 9,01 | 9,02 | -2,91% | 19.783,00 |
| 11.09.2025 | 9,26 | 9,30 | 9,02 | 9,29 | 2,54% | 21.229,00 |
| 10.09.2025 | 9,15 | 9,18 | 8,93 | 9,06 | -0,11% | 14.740,00 |
| 09.09.2025 | 9,10 | 9,25 | 9,05 | 9,07 | -2,05% | 13.692,00 |
| 08.09.2025 | 9,15 | 9,29 | 9,12 | 9,26 | 1,87% | 17.931,00 |
| 05.09.2025 | 9,22 | 9,25 | 8,74 | 9,09 | -1,62% | 13.675,00 |
| 04.09.2025 | 8,86 | 9,24 | 8,86 | 9,24 | 5,12% | 26.388,00 |
| 03.09.2025 | 8,63 | 8,89 | 8,59 | 8,79 | 1,62% | 22.114,00 |
| 02.09.2025 | 8,65 | 8,79 | 8,52 | 8,65 | -0,92% | 20.068,00 |
| 29.08.2025 | 8,96 | 8,97 | 8,68 | 8,73 | -2,35% | 9.265,00 |
| 28.08.2025 | 8,93 | 9,12 | 8,71 | 8,94 | -0,78% | 16.756,00 |
| 27.08.2025 | 8,74 | 9,10 | 8,74 | 9,01 | 1,81% | 33.152,00 |
| 26.08.2025 | 8,78 | 9,01 | 8,74 | 8,85 | -0,34% | 14.480,00 |
| 25.08.2025 | 8,93 | 8,98 | 8,66 | 8,88 | -0,89% | 16.513,00 |
| 22.08.2025 | 8,79 | 9,11 | 8,79 | 8,96 | 1,70% | 50.527,00 |
| 21.08.2025 | 8,82 | 8,84 | 8,73 | 8,81 | -1,01% | 11.118,00 |
| 20.08.2025 | 8,91 | 8,96 | 8,81 | 8,90 | -0,11% | 9.152,00 |
| 19.08.2025 | 8,81 | 8,93 | 8,78 | 8,91 | 0,91% | 8.785,00 |
| 18.08.2025 | 8,93 | 8,95 | 8,65 | 8,83 | -0,34% | 9.919,00 |
| 15.08.2025 | 8,82 | 8,93 | 8,76 | 8,86 | 0,11% | 24.378,00 |
| 14.08.2025 | 8,95 | 9,01 | 8,82 | 8,85 | -2,96% | 12.135,00 |
| 13.08.2025 | 8,69 | 9,15 | 8,69 | 9,12 | 3,87% | 15.417,00 |
| 12.08.2025 | 8,42 | 8,82 | 8,42 | 8,78 | 5,28% | 28.113,00 |
| 11.08.2025 | 8,35 | 8,37 | 8,20 | 8,34 | -0,71% | 15.696,00 |
| 08.08.2025 | 8,30 | 8,45 | 8,30 | 8,40 | 1,08% | 11.708,00 |
| 07.08.2025 | 8,50 | 8,52 | 8,30 | 8,31 | -2,46% | 17.495,00 |
| 06.08.2025 | 8,38 | 8,54 | 8,18 | 8,52 | 0,71% | 28.331,00 |
| 05.08.2025 | 8,36 | 8,59 | 8,35 | 8,46 | -0,12% | 38.414,00 |
| 04.08.2025 | 8,48 | 8,69 | 8,43 | 8,47 | 0,00% | 20.874,00 |
| 01.08.2025 | 8,74 | 8,74 | 8,41 | 8,47 | -1,40% | 18.850,00 |
| 31.07.2025 | 8,95 | 8,95 | 8,55 | 8,59 | -0,81% | 19.845,00 |
| 30.07.2025 | 9,04 | 9,04 | 8,55 | 8,66 | -2,81% | 20.912,00 |
| 29.07.2025 | 8,87 | 9,00 | 8,85 | 8,91 | 0,22% | 8.941,00 |
| 28.07.2025 | 9,04 | 9,04 | 8,76 | 8,89 | -0,67% | 14.002,00 |
| 25.07.2025 | 9,04 | 9,19 | 8,93 | 8,95 | -0,78% | 14.123,00 |
| 24.07.2025 | 9,10 | 9,35 | 8,90 | 9,02 | 1,35% | 27.573,00 |