15,230$
3,75%
Echtzeit-Aktienkurs OneWater Marine
Bid:
Ask:
Aktienkurse zur OneWater Marine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 14,43 | 15,48 | 14,43 | 15,23 | 3,75% | 93.262,00 |
| 13.10.2025 | 14,96 | 15,28 | 14,24 | 14,68 | -0,47% | 103.596,00 |
| 10.10.2025 | 14,86 | 14,86 | 14,07 | 14,75 | -0,34% | 239.573,00 |
| 09.10.2025 | 14,85 | 14,90 | 14,59 | 14,80 | -1,20% | 51.067,00 |
| 08.10.2025 | 15,12 | 15,26 | 14,86 | 14,98 | -0,47% | 43.130,00 |
| 07.10.2025 | 15,44 | 15,54 | 14,55 | 15,05 | -2,46% | 107.127,00 |
| 06.10.2025 | 16,39 | 16,39 | 15,41 | 15,43 | -3,14% | 59.485,00 |
| 02.10.2025 | 15,73 | 16,04 | 15,54 | 15,93 | 1,34% | 73.191,00 |
| 01.10.2025 | 15,68 | 16,03 | 15,57 | 15,72 | -1,01% | 98.497,00 |
| 30.09.2025 | 16,23 | 16,47 | 15,56 | 15,88 | -3,11% | 97.754,00 |
| 29.09.2025 | 16,09 | 16,45 | 15,69 | 16,39 | 1,74% | 123.391,00 |
| 26.09.2025 | 15,80 | 16,14 | 15,43 | 16,11 | 1,19% | 122.721,00 |
| 25.09.2025 | 15,50 | 15,95 | 15,26 | 15,92 | 0,95% | 114.561,00 |
| 24.09.2025 | 16,03 | 16,42 | 15,75 | 15,77 | -1,56% | 122.551,00 |
| 23.09.2025 | 16,31 | 16,74 | 15,93 | 16,02 | 1,07% | 112.276,00 |
| 22.09.2025 | 15,46 | 15,88 | 15,46 | 15,85 | 1,54% | 85.118,00 |
| 19.09.2025 | 16,12 | 16,12 | 15,25 | 15,61 | -2,19% | 304.771,00 |
| 18.09.2025 | 15,61 | 15,98 | 15,46 | 15,96 | 3,07% | 109.114,00 |
| 17.09.2025 | 16,09 | 16,77 | 15,44 | 15,49 | -2,98% | 124.048,00 |
| 16.09.2025 | 16,08 | 16,22 | 15,82 | 15,96 | -0,75% | 60.141,00 |
| 15.09.2025 | 16,03 | 16,38 | 15,94 | 16,08 | 0,75% | 41.374,00 |
| 12.09.2025 | 16,49 | 16,53 | 15,89 | 15,96 | -3,56% | 52.511,00 |
| 11.09.2025 | 15,85 | 16,60 | 15,85 | 16,55 | 5,21% | 56.336,00 |
| 10.09.2025 | 16,22 | 16,22 | 15,67 | 15,73 | -3,08% | 47.683,00 |
| 09.09.2025 | 16,52 | 16,52 | 16,09 | 16,23 | -1,70% | 46.296,00 |
| 08.09.2025 | 16,84 | 16,95 | 16,31 | 16,51 | -1,84% | 61.014,00 |
| 05.09.2025 | 16,36 | 17,11 | 16,36 | 16,82 | 3,13% | 105.904,00 |
| 04.09.2025 | 16,07 | 16,39 | 16,00 | 16,31 | 2,16% | 52.756,00 |
| 03.09.2025 | 16,05 | 16,07 | 15,76 | 15,97 | -0,96% | 112.453,00 |
| 02.09.2025 | 16,33 | 16,50 | 16,03 | 16,12 | -4,22% | 92.739,00 |
| 29.08.2025 | 16,94 | 17,06 | 16,54 | 16,83 | -1,46% | 123.118,00 |
| 28.08.2025 | 17,53 | 17,53 | 16,53 | 17,08 | -2,18% | 161.082,00 |
| 27.08.2025 | 16,92 | 17,62 | 16,92 | 17,46 | 2,22% | 182.989,00 |
| 26.08.2025 | 17,36 | 17,36 | 16,83 | 17,08 | -0,76% | 79.852,00 |
| 25.08.2025 | 17,26 | 17,66 | 16,96 | 17,21 | -0,41% | 91.606,00 |
| 22.08.2025 | 17,04 | 17,92 | 16,61 | 17,28 | 3,35% | 325.686,00 |
| 21.08.2025 | 16,31 | 16,97 | 15,92 | 16,72 | 1,21% | 106.587,00 |
| 20.08.2025 | 16,95 | 17,30 | 16,41 | 16,52 | -3,67% | 62.845,00 |
| 19.08.2025 | 17,12 | 17,76 | 16,50 | 17,15 | 0,53% | 139.006,00 |
| 18.08.2025 | 17,22 | 17,32 | 16,86 | 17,06 | -0,35% | 74.069,00 |
| 15.08.2025 | 17,39 | 17,50 | 16,85 | 17,12 | -0,23% | 95.821,00 |
| 14.08.2025 | 16,97 | 17,49 | 16,53 | 17,16 | -1,10% | 257.092,00 |
| 13.08.2025 | 16,37 | 17,44 | 16,37 | 17,35 | 6,57% | 200.355,00 |
| 12.08.2025 | 15,60 | 16,31 | 15,59 | 16,28 | 5,92% | 83.600,00 |
| 11.08.2025 | 15,32 | 15,60 | 15,04 | 15,37 | 0,99% | 74.820,00 |
| 08.08.2025 | 15,77 | 16,01 | 15,07 | 15,22 | -3,24% | 87.170,00 |
| 07.08.2025 | 16,48 | 16,49 | 15,65 | 15,73 | -3,20% | 80.848,00 |
| 06.08.2025 | 16,31 | 16,61 | 16,03 | 16,25 | -0,31% | 144.040,00 |
| 05.08.2025 | 16,01 | 16,33 | 15,47 | 16,30 | 2,71% | 98.092,00 |
| 04.08.2025 | 15,75 | 16,28 | 15,71 | 15,87 | 0,51% | 127.970,00 |
| 01.08.2025 | 15,95 | 15,95 | 14,65 | 15,79 | 2,93% | 151.069,00 |
| 31.07.2025 | 14,74 | 16,38 | 14,57 | 15,34 | 5,36% | 272.410,00 |
| 30.07.2025 | 15,10 | 15,37 | 14,35 | 14,56 | -3,13% | 282.311,00 |
| 29.07.2025 | 15,45 | 15,66 | 14,64 | 15,03 | -1,18% | 107.313,00 |
| 28.07.2025 | 15,41 | 16,00 | 15,16 | 15,21 | -1,04% | 97.742,00 |
| 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 |