7,940$
4,06%
Echtzeit-Aktienkurs Marine Products Corp
Bid:
Ask:
Aktienkurse zur Marine Products Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 7,73 | 8,05 | 7,67 | 7,94 | 4,06% | 40.698,00 |
| 16.04.2026 | 7,55 | 7,70 | 7,55 | 7,63 | 0,39% | 24.081,00 |
| 15.04.2026 | 7,64 | 7,65 | 7,53 | 7,60 | -0,91% | 20.354,00 |
| 14.04.2026 | 7,57 | 7,71 | 7,54 | 7,67 | 1,32% | 33.962,00 |
| 13.04.2026 | 7,44 | 7,61 | 7,41 | 7,57 | 1,47% | 17.178,00 |
| 10.04.2026 | 7,50 | 7,52 | 7,45 | 7,46 | -0,53% | 20.366,00 |
| 09.04.2026 | 7,35 | 7,57 | 7,35 | 7,50 | 1,08% | 12.264,00 |
| 08.04.2026 | 7,32 | 7,45 | 7,31 | 7,42 | 3,49% | 22.488,00 |
| 07.04.2026 | 7,19 | 7,20 | 7,12 | 7,17 | 0,00% | 31.925,00 |
| 06.04.2026 | 7,11 | 7,24 | 7,11 | 7,17 | -0,14% | 26.316,00 |
| 02.04.2026 | 7,12 | 7,25 | 7,06 | 7,18 | -0,42% | 49.717,00 |
| 01.04.2026 | 7,25 | 7,29 | 7,21 | 7,21 | -0,83% | 39.460,00 |
| 31.03.2026 | 7,30 | 7,56 | 7,19 | 7,27 | 0,00% | 52.169,00 |
| 30.03.2026 | 7,33 | 7,37 | 7,26 | 7,27 | -0,55% | 100.096,00 |
| 27.03.2026 | 7,26 | 7,40 | 7,26 | 7,31 | -0,41% | 30.983,00 |
| 26.03.2026 | 7,36 | 7,52 | 7,29 | 7,34 | -0,68% | 9.102,00 |
| 25.03.2026 | 7,60 | 7,62 | 7,39 | 7,39 | -1,20% | 32.032,00 |
| 24.03.2026 | 7,48 | 7,54 | 7,31 | 7,48 | 0,94% | 36.973,00 |
| 23.03.2026 | 7,24 | 7,49 | 7,19 | 7,41 | 3,93% | 68.745,00 |
| 20.03.2026 | 7,05 | 7,16 | 7,01 | 7,13 | 0,42% | 75.378,00 |
| 19.03.2026 | 7,00 | 7,20 | 7,00 | 7,10 | 1,28% | 46.470,00 |
| 18.03.2026 | 7,13 | 7,20 | 7,01 | 7,01 | -1,82% | 39.059,00 |
| 17.03.2026 | 7,18 | 7,25 | 7,11 | 7,14 | 0,14% | 17.349,00 |
| 16.03.2026 | 7,14 | 7,16 | 7,10 | 7,13 | 0,71% | 17.509,00 |
| 13.03.2026 | 7,09 | 7,12 | 7,03 | 7,08 | -0,56% | 23.124,00 |
| 12.03.2026 | 7,07 | 7,16 | 7,02 | 7,12 | 0,14% | 63.135,00 |
| 11.03.2026 | 7,12 | 7,17 | 7,03 | 7,11 | 0,99% | 35.438,00 |
| 10.03.2026 | 7,03 | 7,12 | 6,93 | 7,04 | 0,43% | 53.159,00 |
| 09.03.2026 | 6,92 | 7,05 | 6,83 | 7,01 | -1,13% | 48.228,00 |
| 06.03.2026 | 7,25 | 7,25 | 7,06 | 7,09 | -2,48% | 43.702,00 |
| 05.03.2026 | 7,46 | 7,48 | 7,24 | 7,27 | -3,32% | 31.206,00 |
| 04.03.2026 | 7,47 | 7,57 | 7,47 | 7,52 | 0,67% | 13.444,00 |
| 03.03.2026 | 7,51 | 7,56 | 7,33 | 7,47 | -1,32% | 39.421,00 |
| 02.03.2026 | 7,53 | 7,65 | 7,49 | 7,57 | -0,26% | 51.108,00 |
| 27.02.2026 | 7,70 | 7,72 | 7,58 | 7,59 | -2,19% | 44.523,00 |
| 26.02.2026 | 7,80 | 7,84 | 7,73 | 7,76 | -0,51% | 24.920,00 |
| 25.02.2026 | 7,75 | 7,80 | 7,69 | 7,80 | -0,26% | 27.147,00 |
| 24.02.2026 | 7,86 | 7,95 | 7,75 | 7,82 | -0,89% | 28.741,00 |
| 20.02.2026 | 7,87 | 8,04 | 7,78 | 7,89 | -0,38% | 57.839,00 |
| 19.02.2026 | 7,86 | 7,94 | 7,75 | 7,92 | 0,38% | 71.785,00 |
| 18.02.2026 | 7,88 | 8,00 | 7,80 | 7,89 | 0,64% | 51.018,00 |
| 17.02.2026 | 8,01 | 8,01 | 7,84 | 7,84 | -1,75% | 63.454,00 |
| 13.02.2026 | 7,80 | 8,07 | 7,80 | 7,98 | 1,27% | 35.831,00 |
| 12.02.2026 | 8,04 | 8,10 | 7,81 | 7,88 | -2,11% | 62.412,00 |
| 11.02.2026 | 8,04 | 8,13 | 7,86 | 8,05 | 0,63% | 64.227,00 |
| 10.02.2026 | 8,09 | 8,22 | 8,00 | 8,00 | -0,99% | 102.940,00 |
| 09.02.2026 | 8,31 | 8,41 | 8,08 | 8,08 | -1,70% | 204.218,00 |
| 06.02.2026 | 8,31 | 8,45 | 8,15 | 8,22 | -0,36% | 91.450,00 |
| 05.02.2026 | 8,18 | 8,97 | 8,15 | 8,25 | -17,00% | 205.094,00 |
| 04.02.2026 | 9,98 | 10,00 | 9,70 | 9,94 | 0,30% | 33.791,00 |
| 03.02.2026 | 9,70 | 9,94 | 9,70 | 9,91 | 1,54% | 25.512,00 |
| 02.02.2026 | 9,49 | 9,96 | 9,49 | 9,76 | 1,04% | 34.928,00 |
| 30.01.2026 | 9,23 | 9,74 | 9,23 | 9,66 | 0,00% | 21.860,00 |
| 29.01.2026 | 9,41 | 9,66 | 9,36 | 9,66 | 2,33% | 15.543,00 |
| 28.01.2026 | 9,70 | 9,70 | 9,29 | 9,44 | -2,68% | 17.688,00 |
| 27.01.2026 | 9,23 | 9,72 | 9,20 | 9,70 | 4,86% | 32.327,00 |
| 26.01.2026 | 9,42 | 9,57 | 9,25 | 9,25 | -4,84% | 31.174,00 |
| 22.01.2026 | 9,26 | 9,75 | 9,24 | 9,72 | 2,32% | 19.212,00 |
| 21.01.2026 | 9,19 | 9,52 | 9,12 | 9,50 | 4,17% | 20.122,00 |
| 20.01.2026 | 9,42 | 9,49 | 9,10 | 9,12 | -3,49% | 18.720,00 |
| 16.01.2026 | 9,53 | 9,53 | 9,44 | 9,45 | -0,53% | 12.258,00 |
| 15.01.2026 | 9,49 | 9,58 | 9,39 | 9,50 | 0,64% | 19.746,00 |
| 14.01.2026 | 9,29 | 9,55 | 9,18 | 9,44 | 2,05% | 14.859,00 |
| 13.01.2026 | 9,48 | 9,67 | 9,25 | 9,25 | -3,24% | 13.957,00 |
| 12.01.2026 | 9,47 | 9,68 | 9,23 | 9,56 | 0,95% | 22.144,00 |
| 09.01.2026 | 9,44 | 9,50 | 9,34 | 9,47 | 0,32% | 23.923,00 |
| 08.01.2026 | 9,11 | 9,48 | 9,11 | 9,44 | 3,28% | 21.437,00 |
| 07.01.2026 | 8,85 | 9,21 | 8,85 | 9,14 | -0,33% | 22.733,00 |
| 06.01.2026 | 8,87 | 9,19 | 8,87 | 9,17 | 2,12% | 31.080,00 |
| 05.01.2026 | 8,76 | 9,10 | 8,76 | 8,98 | 2,39% | 20.802,00 |
| 02.01.2026 | 8,72 | 8,79 | 8,62 | 8,77 | 0,11% | 20.659,00 |
| 31.12.2025 | 8,88 | 8,88 | 8,73 | 8,76 | -2,12% | 11.513,00 |
| 30.12.2025 | 8,96 | 9,14 | 8,95 | 8,95 | -0,67% | 17.512,00 |
| 29.12.2025 | 8,68 | 9,02 | 8,68 | 9,01 | 1,46% | 16.680,00 |
| 26.12.2025 | 9,06 | 9,07 | 8,86 | 8,88 | -2,42% | 27.342,00 |
| 24.12.2025 | 9,35 | 9,39 | 9,10 | 9,10 | -1,94% | 11.039,00 |
| 23.12.2025 | 9,20 | 10,08 | 9,04 | 9,28 | 1,75% | 64.318,00 |
| 22.12.2025 | 9,02 | 9,23 | 9,00 | 9,12 | 0,11% | 52.096,00 |
| 19.12.2025 | 8,92 | 9,13 | 8,91 | 9,11 | 1,22% | 75.294,00 |
| 18.12.2025 | 9,05 | 9,18 | 9,00 | 9,00 | -0,22% | 32.232,00 |
| 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 |