9,870$
2,17%
Echtzeit-Aktienkurs Marine Products Corp
Bid:
Ask:
Aktienkurse zur Marine Products Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2024 | 9,60 | 9,91 | 9,60 | 9,87 | 2,17% | 38.925,00 |
| 10.10.2024 | 9,51 | 9,80 | 9,48 | 9,66 | 0,63% | 38.187,00 |
| 09.10.2024 | 9,56 | 9,69 | 9,46 | 9,60 | 0,95% | 33.246,00 |
| 08.10.2024 | 9,51 | 9,58 | 9,40 | 9,51 | -0,11% | 25.713,00 |
| 07.10.2024 | 9,51 | 9,54 | 9,35 | 9,52 | 0,53% | 47.983,00 |
| 04.10.2024 | 9,54 | 9,54 | 9,38 | 9,47 | 1,18% | 39.480,00 |
| 03.10.2024 | 9,39 | 9,50 | 9,28 | 9,36 | -0,95% | 44.371,00 |
| 02.10.2024 | 9,37 | 9,60 | 9,37 | 9,45 | -0,21% | 31.357,00 |
| 01.10.2024 | 9,70 | 9,70 | 9,47 | 9,47 | -2,27% | 33.777,00 |
| 30.09.2024 | 9,80 | 9,89 | 9,63 | 9,69 | -1,12% | 76.230,00 |
| 27.09.2024 | 9,79 | 9,95 | 9,79 | 9,80 | 0,82% | 51.031,00 |
| 26.09.2024 | 9,73 | 9,79 | 9,62 | 9,72 | 1,67% | 51.081,00 |
| 25.09.2024 | 9,77 | 9,80 | 9,56 | 9,56 | -1,54% | 40.563,00 |
| 24.09.2024 | 9,89 | 9,95 | 9,71 | 9,71 | -0,82% | 62.212,00 |
| 23.09.2024 | 9,72 | 9,80 | 9,70 | 9,79 | 0,41% | 63.337,00 |
| 20.09.2024 | 9,72 | 9,79 | 9,55 | 9,75 | 0,00% | 99.296,00 |
| 19.09.2024 | 9,97 | 9,97 | 9,71 | 9,75 | 0,31% | 52.498,00 |
| 18.09.2024 | 9,75 | 10,01 | 9,64 | 9,72 | -0,31% | 77.269,00 |
| 17.09.2024 | 9,52 | 9,95 | 9,52 | 9,75 | 2,96% | 96.577,00 |
| 16.09.2024 | 9,47 | 9,52 | 9,33 | 9,47 | 0,32% | 36.435,00 |
| 13.09.2024 | 9,29 | 9,50 | 9,21 | 9,44 | 3,74% | 53.748,00 |
| 12.09.2024 | 9,04 | 9,28 | 8,99 | 9,10 | 0,89% | 30.035,00 |
| 11.09.2024 | 8,99 | 9,14 | 8,91 | 9,02 | -0,22% | 51.059,00 |
| 10.09.2024 | 9,09 | 9,14 | 8,96 | 9,04 | 0,44% | 49.943,00 |
| 09.09.2024 | 9,10 | 9,33 | 9,00 | 9,00 | -1,75% | 41.651,00 |
| 06.09.2024 | 9,29 | 9,29 | 9,08 | 9,16 | -1,29% | 40.658,00 |
| 05.09.2024 | 9,35 | 9,46 | 9,24 | 9,28 | -0,43% | 60.452,00 |
| 04.09.2024 | 9,10 | 9,33 | 9,10 | 9,32 | 1,30% | 59.629,00 |
| 03.09.2024 | 9,47 | 9,54 | 9,02 | 9,20 | -2,13% | 54.681,00 |
| 30.08.2024 | 9,45 | 9,57 | 9,30 | 9,40 | 0,00% | 35.333,00 |
| 29.08.2024 | 9,67 | 9,67 | 9,32 | 9,40 | -2,89% | 51.024,00 |
| 28.08.2024 | 9,58 | 9,75 | 9,54 | 9,68 | 1,26% | 62.158,00 |
| 27.08.2024 | 9,55 | 9,71 | 9,49 | 9,56 | -0,62% | 30.301,00 |
| 26.08.2024 | 9,50 | 9,70 | 9,50 | 9,62 | 1,26% | 55.471,00 |
| 23.08.2024 | 9,15 | 9,61 | 9,08 | 9,50 | 5,20% | 38.752,00 |
| 22.08.2024 | 9,11 | 9,15 | 9,03 | 9,03 | -0,88% | 22.713,00 |
| 21.08.2024 | 9,06 | 9,37 | 9,06 | 9,11 | 0,66% | 38.069,00 |
| 20.08.2024 | 9,20 | 9,41 | 9,03 | 9,05 | -2,37% | 37.090,00 |
| 19.08.2024 | 9,42 | 9,49 | 9,10 | 9,27 | -0,64% | 66.807,00 |
| 16.08.2024 | 9,28 | 9,53 | 9,28 | 9,33 | 0,65% | 81.097,00 |
| 15.08.2024 | 9,06 | 9,31 | 9,06 | 9,27 | 4,63% | 33.534,00 |
| 14.08.2024 | 9,13 | 9,13 | 8,86 | 8,86 | -1,88% | 43.095,00 |
| 13.08.2024 | 8,92 | 9,10 | 8,89 | 9,03 | 1,01% | 32.901,00 |
| 12.08.2024 | 9,21 | 9,21 | 8,87 | 8,94 | -3,56% | 70.188,00 |
| 09.08.2024 | 9,48 | 9,51 | 9,13 | 9,27 | -4,33% | 122.982,00 |
| 08.08.2024 | 9,64 | 9,80 | 9,55 | 9,69 | 2,43% | 40.833,00 |
| 07.08.2024 | 9,81 | 9,93 | 9,39 | 9,46 | -1,46% | 36.009,00 |
| 06.08.2024 | 9,70 | 9,90 | 9,51 | 9,60 | -1,54% | 48.742,00 |
| 05.08.2024 | 9,75 | 10,08 | 9,53 | 9,75 | -2,30% | 71.424,00 |
| 02.08.2024 | 10,00 | 10,09 | 9,72 | 9,98 | -2,06% | 55.991,00 |
| 01.08.2024 | 10,67 | 10,67 | 10,05 | 10,19 | -3,78% | 45.661,00 |
| 31.07.2024 | 10,75 | 10,89 | 10,49 | 10,59 | -0,28% | 60.010,00 |
| 30.07.2024 | 10,49 | 10,70 | 10,38 | 10,62 | 2,31% | 40.421,00 |
| 29.07.2024 | 10,59 | 10,80 | 10,29 | 10,38 | -2,63% | 60.125,00 |
| 26.07.2024 | 10,47 | 10,70 | 10,39 | 10,66 | 2,01% | 34.213,00 |
| 25.07.2024 | 9,96 | 10,50 | 9,61 | 10,45 | 5,77% | 58.966,00 |
| 24.07.2024 | 10,43 | 10,61 | 9,83 | 9,88 | -7,66% | 73.874,00 |
| 23.07.2024 | 10,40 | 10,74 | 10,33 | 10,70 | 1,90% | 33.363,00 |
| 22.07.2024 | 10,30 | 10,63 | 10,11 | 10,50 | 3,45% | 46.217,00 |
| 19.07.2024 | 10,36 | 10,42 | 10,07 | 10,15 | -1,84% | 21.657,00 |
| 18.07.2024 | 10,48 | 10,72 | 10,26 | 10,34 | -0,96% | 35.588,00 |
| 17.07.2024 | 10,34 | 10,53 | 10,33 | 10,44 | 0,58% | 37.964,00 |
| 16.07.2024 | 10,07 | 10,47 | 10,07 | 10,38 | 4,74% | 41.283,00 |
| 15.07.2024 | 9,94 | 10,15 | 9,89 | 9,91 | 1,33% | 43.132,00 |
| 12.07.2024 | 9,79 | 9,97 | 9,75 | 9,78 | 1,56% | 40.032,00 |
| 11.07.2024 | 9,22 | 9,66 | 9,17 | 9,63 | 6,53% | 97.390,00 |
| 10.07.2024 | 9,12 | 9,13 | 8,96 | 9,04 | 0,56% | 114.819,00 |
| 09.07.2024 | 9,41 | 9,55 | 8,99 | 8,99 | -4,26% | 73.091,00 |
| 08.07.2024 | 9,45 | 9,56 | 9,31 | 9,39 | 0,32% | 44.952,00 |
| 05.07.2024 | 9,54 | 9,59 | 9,21 | 9,36 | -2,40% | 51.670,00 |
| 03.07.2024 | 9,60 | 9,63 | 9,33 | 9,59 | 0,95% | 9.776,00 |
| 02.07.2024 | 9,42 | 9,66 | 9,24 | 9,50 | 0,53% | 53.220,00 |
| 01.07.2024 | 10,11 | 10,12 | 9,42 | 9,45 | -6,44% | 74.278,00 |
| 28.06.2024 | 9,96 | 10,12 | 9,93 | 10,10 | 1,71% | 240.336,00 |
| 27.06.2024 | 10,11 | 10,12 | 9,90 | 9,93 | -1,10% | 37.407,00 |
| 26.06.2024 | 9,90 | 10,16 | 9,90 | 10,04 | 0,80% | 41.393,00 |
| 25.06.2024 | 10,18 | 10,18 | 9,96 | 9,96 | -1,78% | 17.470,00 |
| 24.06.2024 | 10,02 | 10,25 | 10,02 | 10,14 | 1,50% | 25.406,00 |
| 21.06.2024 | 10,07 | 10,15 | 9,95 | 9,99 | -0,79% | 53.038,00 |
| 20.06.2024 | 10,18 | 10,22 | 10,07 | 10,07 | -0,59% | 19.025,00 |
| 18.06.2024 | 10,18 | 10,39 | 10,09 | 10,13 | -0,88% | 32.248,00 |
| 17.06.2024 | 10,27 | 10,54 | 10,14 | 10,22 | -0,78% | 32.256,00 |
| 14.06.2024 | 10,39 | 10,39 | 10,28 | 10,30 | -1,81% | 28.096,00 |
| 13.06.2024 | 10,46 | 10,55 | 10,44 | 10,49 | -0,10% | 42.254,00 |
| 12.06.2024 | 10,56 | 10,58 | 10,28 | 10,50 | 1,45% | 138.730,00 |
| 11.06.2024 | 10,34 | 10,39 | 10,12 | 10,35 | 0,10% | 36.018,00 |
| 10.06.2024 | 10,13 | 10,40 | 10,06 | 10,34 | 2,07% | 24.359,00 |
| 07.06.2024 | 10,19 | 10,39 | 10,10 | 10,13 | -1,46% | 32.068,00 |
| 06.06.2024 | 10,35 | 10,42 | 10,24 | 10,28 | -1,63% | 23.345,00 |
| 05.06.2024 | 10,18 | 10,49 | 10,18 | 10,45 | 2,65% | 19.541,00 |
| 04.06.2024 | 10,21 | 10,32 | 10,18 | 10,18 | -1,26% | 23.236,00 |
| 03.06.2024 | 10,35 | 10,42 | 10,09 | 10,31 | 0,68% | 40.086,00 |
| 31.05.2024 | 10,14 | 10,32 | 10,14 | 10,24 | 0,99% | 35.222,00 |
| 30.05.2024 | 10,20 | 10,22 | 10,00 | 10,14 | 0,80% | 29.617,00 |
| 29.05.2024 | 10,05 | 10,26 | 9,92 | 10,06 | -1,08% | 54.666,00 |
| 28.05.2024 | 10,32 | 10,50 | 10,00 | 10,17 | -1,45% | 41.772,00 |
| 24.05.2024 | 10,24 | 10,39 | 10,07 | 10,32 | 1,08% | 18.096,00 |
| 23.05.2024 | 10,03 | 10,25 | 10,03 | 10,21 | 0,99% | 42.885,00 |
| 22.05.2024 | 10,33 | 10,46 | 9,98 | 10,11 | -2,13% | 70.794,00 |
| 21.05.2024 | 10,30 | 10,45 | 10,30 | 10,33 | -0,67% | 28.107,00 |