19,520$
-5,06%
Echtzeit-Aktienkurs OneWater Marine
Bid:
Ask:
Aktienkurse zur OneWater Marine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 20,64 | 21,40 | 19,05 | 19,52 | -5,06% | 111.024,00 |
| 17.12.2024 | 20,64 | 21,14 | 20,49 | 20,56 | -0,92% | 72.277,00 |
| 16.12.2024 | 21,14 | 21,31 | 20,39 | 20,75 | -1,84% | 118.381,00 |
| 13.12.2024 | 20,50 | 21,27 | 20,22 | 21,14 | 2,82% | 113.937,00 |
| 12.12.2024 | 20,91 | 21,42 | 20,39 | 20,56 | -1,53% | 69.503,00 |
| 11.12.2024 | 22,30 | 22,30 | 20,85 | 20,88 | -4,13% | 77.591,00 |
| 10.12.2024 | 21,46 | 22,47 | 20,98 | 21,78 | 4,31% | 167.312,00 |
| 09.12.2024 | 20,52 | 21,11 | 20,52 | 20,88 | 2,65% | 62.099,00 |
| 06.12.2024 | 20,45 | 21,00 | 20,21 | 20,34 | 0,54% | 64.002,00 |
| 05.12.2024 | 20,76 | 21,42 | 20,21 | 20,23 | -3,16% | 108.085,00 |
| 04.12.2024 | 21,48 | 22,07 | 20,82 | 20,89 | -2,70% | 85.164,00 |
| 03.12.2024 | 21,87 | 22,12 | 21,19 | 21,47 | -2,36% | 75.381,00 |
| 02.12.2024 | 22,32 | 22,38 | 21,49 | 21,99 | -0,90% | 97.169,00 |
| 29.11.2024 | 22,30 | 22,37 | 21,91 | 22,19 | 0,18% | 87.935,00 |
| 27.11.2024 | 21,53 | 22,74 | 20,81 | 22,15 | 2,88% | 120.276,00 |
| 26.11.2024 | 22,35 | 22,35 | 20,74 | 21,53 | -4,73% | 115.217,00 |
| 25.11.2024 | 22,00 | 23,00 | 22,00 | 22,60 | 4,82% | 153.608,00 |
| 22.11.2024 | 21,44 | 21,91 | 20,97 | 21,56 | 15,85% | 145.455,00 |
| 20.11.2024 | 19,16 | 19,26 | 18,55 | 18,61 | -3,32% | 93.532,00 |
| 19.11.2024 | 19,22 | 20,02 | 18,97 | 19,25 | -2,09% | 181.844,00 |
| 18.11.2024 | 20,10 | 21,13 | 19,60 | 19,66 | -1,70% | 102.374,00 |
| 15.11.2024 | 21,42 | 21,42 | 19,66 | 20,00 | -5,79% | 229.340,00 |
| 14.11.2024 | 20,10 | 22,76 | 20,10 | 21,23 | -10,37% | 138.220,00 |
| 13.11.2024 | 23,96 | 24,36 | 23,68 | 23,69 | -0,06% | 42.790,00 |
| 12.11.2024 | 24,98 | 25,67 | 23,38 | 23,70 | -6,66% | 74.775,00 |
| 11.11.2024 | 25,44 | 25,72 | 25,21 | 25,39 | 1,32% | 86.758,00 |
| 08.11.2024 | 25,29 | 25,49 | 24,56 | 25,06 | -1,57% | 48.618,00 |
| 07.11.2024 | 25,83 | 26,42 | 25,02 | 25,46 | -1,39% | 72.341,00 |
| 06.11.2024 | 25,50 | 26,78 | 24,51 | 25,82 | 10,11% | 187.192,00 |
| 05.11.2024 | 22,53 | 23,49 | 22,34 | 23,45 | 3,39% | 43.492,00 |
| 04.11.2024 | 22,16 | 22,69 | 22,04 | 22,68 | 3,00% | 45.159,00 |
| 01.11.2024 | 22,10 | 22,38 | 21,85 | 22,02 | 0,92% | 32.407,00 |
| 31.10.2024 | 22,50 | 22,67 | 21,79 | 21,82 | -3,15% | 62.853,00 |
| 30.10.2024 | 22,77 | 23,43 | 22,53 | 22,53 | -1,23% | 40.318,00 |
| 29.10.2024 | 22,52 | 22,94 | 22,29 | 22,81 | 0,62% | 32.212,00 |
| 28.10.2024 | 21,65 | 22,72 | 21,65 | 22,67 | 6,63% | 44.392,00 |
| 25.10.2024 | 21,62 | 21,80 | 21,22 | 21,26 | -0,28% | 28.489,00 |
| 24.10.2024 | 21,27 | 21,39 | 20,89 | 21,32 | 1,72% | 47.395,00 |
| 23.10.2024 | 21,15 | 21,27 | 20,49 | 20,96 | -1,18% | 104.391,00 |
| 22.10.2024 | 21,82 | 21,82 | 21,02 | 21,21 | -3,46% | 106.752,00 |
| 21.10.2024 | 23,31 | 23,45 | 21,95 | 21,97 | -6,27% | 77.664,00 |
| 18.10.2024 | 23,29 | 23,49 | 22,71 | 23,44 | 2,05% | 107.252,00 |
| 17.10.2024 | 23,48 | 23,56 | 22,20 | 22,97 | -1,42% | 78.856,00 |
| 16.10.2024 | 23,68 | 24,16 | 23,16 | 23,30 | -0,30% | 82.317,00 |
| 15.10.2024 | 22,53 | 23,42 | 22,40 | 23,37 | 3,77% | 62.861,00 |
| 14.10.2024 | 22,05 | 22,69 | 21,82 | 22,52 | 1,40% | 29.036,00 |
| 11.10.2024 | 21,76 | 22,21 | 21,68 | 22,21 | 3,54% | 31.801,00 |
| 10.10.2024 | 21,18 | 21,74 | 20,91 | 21,45 | -0,05% | 47.667,00 |
| 09.10.2024 | 21,22 | 21,62 | 21,14 | 21,46 | 1,56% | 78.333,00 |
| 08.10.2024 | 21,37 | 21,45 | 20,78 | 21,13 | -1,31% | 77.600,00 |
| 07.10.2024 | 21,10 | 21,43 | 20,64 | 21,41 | 0,61% | 70.225,00 |
| 04.10.2024 | 21,75 | 22,39 | 21,26 | 21,28 | 0,52% | 86.922,00 |
| 03.10.2024 | 22,01 | 22,01 | 20,83 | 21,17 | -4,73% | 83.698,00 |
| 02.10.2024 | 22,71 | 22,81 | 22,04 | 22,22 | -2,33% | 52.825,00 |
| 01.10.2024 | 23,73 | 23,84 | 22,66 | 22,75 | -4,85% | 50.463,00 |
| 30.09.2024 | 24,01 | 24,59 | 23,91 | 23,91 | -0,99% | 50.222,00 |
| 27.09.2024 | 23,94 | 24,70 | 23,79 | 24,15 | 2,16% | 57.240,00 |
| 26.09.2024 | 23,25 | 24,16 | 23,25 | 23,64 | 1,55% | 48.521,00 |
| 25.09.2024 | 23,61 | 23,63 | 23,14 | 23,28 | -2,14% | 49.467,00 |
| 24.09.2024 | 23,14 | 23,80 | 23,02 | 23,79 | 3,26% | 34.117,00 |
| 23.09.2024 | 24,07 | 24,07 | 22,91 | 23,04 | -3,07% | 85.705,00 |
| 20.09.2024 | 23,96 | 24,72 | 23,57 | 23,77 | -1,37% | 289.336,00 |
| 19.09.2024 | 24,45 | 24,45 | 23,60 | 24,10 | 2,73% | 76.081,00 |
| 18.09.2024 | 23,72 | 25,00 | 23,38 | 23,46 | -1,47% | 74.943,00 |
| 17.09.2024 | 22,91 | 24,24 | 22,91 | 23,81 | 5,59% | 85.384,00 |
| 16.09.2024 | 22,39 | 22,66 | 21,99 | 22,55 | 0,94% | 63.770,00 |
| 13.09.2024 | 21,66 | 22,53 | 21,11 | 22,34 | 5,33% | 114.910,00 |
| 12.09.2024 | 21,84 | 21,84 | 20,98 | 21,21 | -1,62% | 69.050,00 |
| 11.09.2024 | 21,70 | 22,03 | 21,33 | 21,56 | 0,37% | 70.458,00 |
| 10.09.2024 | 22,24 | 22,24 | 20,75 | 21,48 | -2,10% | 79.528,00 |
| 09.09.2024 | 21,99 | 22,71 | 21,47 | 21,94 | -0,63% | 57.270,00 |
| 06.09.2024 | 22,23 | 22,35 | 21,27 | 22,08 | -0,63% | 61.122,00 |
| 05.09.2024 | 22,50 | 22,80 | 22,10 | 22,22 | -0,58% | 41.734,00 |
| 04.09.2024 | 23,01 | 23,13 | 22,30 | 22,35 | -3,12% | 42.803,00 |
| 03.09.2024 | 23,48 | 23,67 | 22,87 | 23,07 | -4,00% | 41.420,00 |
| 30.08.2024 | 23,96 | 24,19 | 23,70 | 24,03 | 0,33% | 40.000,00 |
| 29.08.2024 | 23,92 | 24,48 | 23,12 | 23,95 | -0,54% | 55.852,00 |
| 28.08.2024 | 23,69 | 24,64 | 23,44 | 24,08 | 0,04% | 79.418,00 |
| 27.08.2024 | 25,04 | 25,04 | 23,48 | 24,07 | -4,18% | 127.617,00 |
| 26.08.2024 | 24,99 | 25,25 | 24,75 | 25,12 | 1,95% | 54.298,00 |
| 23.08.2024 | 23,33 | 25,08 | 23,30 | 24,64 | 7,50% | 96.476,00 |
| 22.08.2024 | 23,57 | 23,57 | 22,70 | 22,92 | -2,92% | 36.431,00 |
| 21.08.2024 | 23,67 | 23,96 | 23,37 | 23,61 | 0,94% | 59.999,00 |
| 20.08.2024 | 24,84 | 24,84 | 23,38 | 23,39 | -6,33% | 61.466,00 |
| 19.08.2024 | 24,32 | 25,02 | 23,91 | 24,97 | 2,67% | 82.712,00 |
| 16.08.2024 | 24,18 | 24,56 | 23,58 | 24,32 | 0,79% | 117.976,00 |
| 15.08.2024 | 24,43 | 24,43 | 23,50 | 24,13 | 4,96% | 63.473,00 |
| 14.08.2024 | 24,13 | 24,13 | 22,68 | 22,99 | -3,69% | 49.717,00 |
| 13.08.2024 | 22,86 | 23,94 | 22,66 | 23,87 | 5,53% | 70.076,00 |
| 12.08.2024 | 23,38 | 24,48 | 22,33 | 22,62 | 2,26% | 83.486,00 |
| 09.08.2024 | 22,56 | 22,65 | 22,01 | 22,12 | -1,21% | 107.382,00 |
| 08.08.2024 | 22,14 | 22,71 | 21,34 | 22,39 | 3,66% | 81.519,00 |
| 07.08.2024 | 22,28 | 22,46 | 21,55 | 21,60 | -1,32% | 103.379,00 |
| 06.08.2024 | 21,86 | 22,54 | 21,57 | 21,89 | 3,08% | 105.084,00 |
| 05.08.2024 | 20,65 | 21,77 | 20,00 | 21,24 | -4,69% | 117.040,00 |
| 02.08.2024 | 21,01 | 22,36 | 20,59 | 22,28 | -0,45% | 107.704,00 |
| 01.08.2024 | 24,52 | 24,75 | 22,03 | 22,38 | -9,28% | 237.626,00 |
| 31.07.2024 | 25,88 | 25,88 | 23,65 | 24,67 | -3,86% | 183.485,00 |
| 30.07.2024 | 25,00 | 27,05 | 24,70 | 25,66 | -15,76% | 377.924,00 |
| 29.07.2024 | 30,74 | 30,74 | 29,78 | 30,46 | 0,26% | 154.663,00 |