15,370$
2,06%
Echtzeit-Aktienkurs OneWater Marine
Bid:
Ask:
Aktienkurse zur OneWater Marine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 15,19 | 15,51 | 14,85 | 15,37 | 2,06% | 151.473,00 |
| 24.07.2025 | 15,25 | 15,49 | 14,43 | 15,06 | -6,29% | 306.052,00 |
| 23.07.2025 | 15,00 | 16,10 | 14,82 | 16,07 | 8,80% | 166.037,00 |
| 22.07.2025 | 13,77 | 14,96 | 13,77 | 14,77 | 7,26% | 111.123,00 |
| 21.07.2025 | 13,99 | 14,44 | 13,73 | 13,77 | -1,01% | 95.770,00 |
| 18.07.2025 | 14,42 | 14,46 | 13,83 | 13,91 | -2,39% | 64.732,00 |
| 17.07.2025 | 14,00 | 14,57 | 14,00 | 14,25 | 1,50% | 92.268,00 |
| 16.07.2025 | 14,29 | 14,54 | 13,67 | 14,04 | -0,07% | 83.864,00 |
| 15.07.2025 | 14,80 | 15,06 | 14,05 | 14,05 | -4,29% | 148.491,00 |
| 14.07.2025 | 15,10 | 15,43 | 14,43 | 14,68 | -4,05% | 133.903,00 |
| 11.07.2025 | 15,64 | 15,73 | 15,08 | 15,30 | -3,83% | 159.022,00 |
| 10.07.2025 | 15,26 | 16,20 | 14,87 | 15,91 | 3,92% | 100.991,00 |
| 09.07.2025 | 15,08 | 15,43 | 14,54 | 15,31 | 2,68% | 124.782,00 |
| 08.07.2025 | 14,48 | 15,09 | 14,48 | 14,91 | 3,47% | 150.736,00 |
| 07.07.2025 | 14,89 | 14,99 | 14,13 | 14,41 | -3,93% | 110.166,00 |
| 03.07.2025 | 14,72 | 15,03 | 14,53 | 15,00 | 2,32% | 74.808,00 |
| 02.07.2025 | 14,01 | 14,99 | 14,01 | 14,66 | 5,92% | 295.694,00 |
| 01.07.2025 | 13,28 | 14,61 | 13,11 | 13,84 | 3,36% | 395.732,00 |
| 30.06.2025 | 13,90 | 13,90 | 13,35 | 13,39 | -2,26% | 67.701,00 |
| 27.06.2025 | 13,73 | 14,08 | 13,44 | 13,70 | 0,37% | 187.728,00 |
| 26.06.2025 | 13,27 | 13,81 | 12,93 | 13,65 | 3,25% | 75.131,00 |
| 25.06.2025 | 13,92 | 13,92 | 12,78 | 13,22 | -4,62% | 135.315,00 |
| 24.06.2025 | 14,10 | 14,28 | 13,85 | 13,86 | 0,29% | 75.129,00 |
| 23.06.2025 | 13,72 | 13,84 | 13,15 | 13,82 | 0,00% | 76.536,00 |
| 20.06.2025 | 14,09 | 14,09 | 13,64 | 13,82 | 0,14% | 234.525,00 |
| 18.06.2025 | 13,77 | 14,18 | 13,73 | 13,80 | 0,07% | 35.104,00 |
| 17.06.2025 | 14,06 | 14,22 | 13,72 | 13,79 | -2,34% | 62.141,00 |
| 16.06.2025 | 14,09 | 14,63 | 13,94 | 14,12 | 2,28% | 64.032,00 |
| 13.06.2025 | 14,93 | 14,93 | 13,22 | 13,81 | -9,89% | 243.632,00 |
| 12.06.2025 | 15,05 | 15,36 | 14,55 | 15,32 | 0,26% | 164.053,00 |
| 11.06.2025 | 15,65 | 16,14 | 14,55 | 15,28 | -1,29% | 328.619,00 |
| 10.06.2025 | 15,66 | 16,25 | 15,23 | 15,48 | -0,13% | 158.227,00 |
| 09.06.2025 | 15,39 | 15,99 | 15,10 | 15,50 | 2,11% | 239.477,00 |
| 06.06.2025 | 15,09 | 15,49 | 14,94 | 15,18 | 3,55% | 87.899,00 |
| 05.06.2025 | 14,77 | 15,11 | 14,45 | 14,66 | -1,28% | 57.337,00 |
| 04.06.2025 | 15,08 | 15,34 | 14,61 | 14,85 | -1,00% | 61.325,00 |
| 03.06.2025 | 13,85 | 15,16 | 13,64 | 15,00 | 8,15% | 114.061,00 |
| 02.06.2025 | 14,59 | 14,73 | 13,73 | 13,87 | -6,09% | 163.930,00 |
| 30.05.2025 | 14,90 | 14,95 | 14,43 | 14,77 | -0,81% | 119.686,00 |
| 29.05.2025 | 14,91 | 15,00 | 14,44 | 14,89 | 1,78% | 86.272,00 |
| 28.05.2025 | 14,92 | 14,95 | 14,51 | 14,63 | -1,42% | 69.832,00 |
| 27.05.2025 | 14,22 | 14,97 | 13,85 | 14,84 | 7,38% | 70.289,00 |
| 23.05.2025 | 13,96 | 14,45 | 13,41 | 13,82 | -1,43% | 126.847,00 |
| 22.05.2025 | 14,11 | 14,42 | 13,88 | 14,02 | -0,64% | 82.878,00 |
| 21.05.2025 | 14,65 | 14,88 | 14,01 | 14,11 | -6,49% | 141.178,00 |
| 20.05.2025 | 15,04 | 15,70 | 14,88 | 15,09 | 0,73% | 101.862,00 |
| 19.05.2025 | 14,81 | 15,12 | 14,78 | 14,98 | -1,64% | 106.932,00 |
| 16.05.2025 | 15,20 | 15,57 | 15,02 | 15,23 | 0,46% | 109.861,00 |
| 15.05.2025 | 14,99 | 15,43 | 14,87 | 15,16 | -0,52% | 107.733,00 |
| 14.05.2025 | 15,61 | 15,75 | 15,03 | 15,24 | -2,74% | 88.305,00 |
| 13.05.2025 | 15,49 | 15,86 | 14,92 | 15,67 | 1,29% | 154.024,00 |
| 12.05.2025 | 14,90 | 15,64 | 14,54 | 15,47 | 11,46% | 230.361,00 |
| 09.05.2025 | 12,89 | 13,99 | 12,52 | 13,88 | 10,42% | 544.676,00 |
| 08.05.2025 | 12,18 | 12,73 | 12,11 | 12,57 | 3,88% | 163.222,00 |
| 07.05.2025 | 12,46 | 12,72 | 11,89 | 12,10 | -2,42% | 216.311,00 |
| 06.05.2025 | 11,94 | 12,61 | 11,81 | 12,40 | 2,82% | 364.515,00 |
| 05.05.2025 | 12,45 | 12,53 | 11,58 | 12,06 | -3,83% | 255.557,00 |
| 02.05.2025 | 13,75 | 13,75 | 12,04 | 12,54 | -8,67% | 438.333,00 |
| 01.05.2025 | 11,90 | 14,14 | 11,90 | 13,73 | -8,47% | 264.294,00 |
| 30.04.2025 | 14,50 | 15,02 | 14,27 | 15,00 | 1,69% | 459.942,00 |
| 29.04.2025 | 14,73 | 14,81 | 14,45 | 14,75 | 0,68% | 33.680,00 |
| 28.04.2025 | 14,91 | 15,16 | 14,44 | 14,65 | -1,88% | 78.625,00 |
| 25.04.2025 | 13,93 | 14,96 | 13,93 | 14,93 | 3,68% | 75.298,00 |
| 24.04.2025 | 13,89 | 14,42 | 13,56 | 14,40 | 3,49% | 108.883,00 |
| 23.04.2025 | 14,52 | 15,20 | 13,89 | 13,92 | -0,18% | 91.946,00 |
| 22.04.2025 | 13,59 | 14,05 | 13,39 | 13,94 | 5,13% | 90.185,00 |
| 21.04.2025 | 13,17 | 13,31 | 12,79 | 13,26 | -1,70% | 104.320,00 |
| 17.04.2025 | 12,70 | 13,53 | 12,64 | 13,49 | 5,06% | 94.614,00 |
| 16.04.2025 | 12,74 | 13,03 | 12,51 | 12,84 | 0,71% | 87.102,00 |
| 15.04.2025 | 12,68 | 13,04 | 12,28 | 12,75 | -0,31% | 109.753,00 |
| 14.04.2025 | 13,15 | 13,15 | 12,45 | 12,79 | 1,91% | 111.288,00 |
| 11.04.2025 | 12,82 | 13,39 | 12,03 | 12,55 | -4,92% | 123.657,00 |
| 10.04.2025 | 13,70 | 13,87 | 12,74 | 13,20 | -8,40% | 148.204,00 |
| 09.04.2025 | 12,53 | 14,94 | 12,02 | 14,41 | 11,84% | 166.941,00 |
| 08.04.2025 | 14,64 | 14,66 | 12,50 | 12,89 | -6,97% | 204.893,00 |
| 07.04.2025 | 12,70 | 14,82 | 12,66 | 13,85 | 0,29% | 200.182,00 |
| 04.04.2025 | 13,70 | 14,00 | 12,77 | 13,81 | -9,44% | 511.606,00 |
| 03.04.2025 | 15,52 | 15,52 | 14,45 | 15,25 | -10,45% | 287.109,00 |
| 02.04.2025 | 15,89 | 17,10 | 15,88 | 17,03 | 5,25% | 88.666,00 |
| 01.04.2025 | 16,17 | 16,47 | 15,80 | 16,18 | 0,12% | 133.533,00 |
| 31.03.2025 | 16,12 | 16,33 | 15,39 | 16,16 | -2,53% | 103.644,00 |
| 28.03.2025 | 17,38 | 17,64 | 16,44 | 16,58 | -4,60% | 107.220,00 |
| 27.03.2025 | 17,54 | 17,75 | 17,08 | 17,38 | -0,52% | 89.731,00 |
| 26.03.2025 | 17,80 | 17,90 | 17,01 | 17,47 | -1,30% | 103.574,00 |
| 25.03.2025 | 17,86 | 18,13 | 17,13 | 17,70 | -0,73% | 112.192,00 |
| 24.03.2025 | 17,72 | 18,15 | 16,81 | 17,83 | 3,30% | 125.518,00 |
| 21.03.2025 | 17,13 | 17,52 | 16,75 | 17,26 | -1,60% | 312.981,00 |
| 20.03.2025 | 16,97 | 17,62 | 16,59 | 17,54 | 2,21% | 87.351,00 |
| 19.03.2025 | 16,65 | 17,40 | 16,46 | 17,16 | 3,81% | 69.183,00 |
| 18.03.2025 | 16,48 | 16,71 | 15,96 | 16,53 | -0,48% | 104.249,00 |
| 17.03.2025 | 16,42 | 16,97 | 16,17 | 16,61 | 3,17% | 124.042,00 |
| 14.03.2025 | 16,05 | 16,63 | 15,80 | 16,10 | 1,71% | 148.089,00 |
| 13.03.2025 | 16,66 | 16,93 | 15,78 | 15,83 | -4,29% | 81.351,00 |
| 12.03.2025 | 16,94 | 16,96 | 15,40 | 16,54 | -0,24% | 120.166,00 |
| 11.03.2025 | 16,97 | 16,97 | 15,87 | 16,58 | -1,10% | 109.431,00 |
| 10.03.2025 | 16,63 | 16,90 | 16,24 | 16,77 | -1,32% | 116.468,00 |
| 07.03.2025 | 17,42 | 17,44 | 16,58 | 16,99 | 0,30% | 158.942,00 |
| 06.03.2025 | 15,80 | 17,16 | 15,57 | 16,94 | 5,15% | 94.013,00 |
| 05.03.2025 | 15,49 | 16,48 | 14,93 | 16,11 | 3,20% | 228.433,00 |
| 04.03.2025 | 16,16 | 16,16 | 14,29 | 15,61 | -4,53% | 326.960,00 |