11,240$
-4,18%
Echtzeit-Aktienkurs OneWater Marine
Bid:
Ask:
Aktienkurse zur OneWater Marine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 12,44 | 12,44 | 11,12 | 11,24 | -4,18% | 138.649,00 |
| 08.09.2026 | 12,69 | 12,77 | 11,69 | 11,73 | -7,64% | 80.015,00 |
| 04.09.2026 | 11,74 | 12,73 | 11,74 | 12,70 | 7,17% | 152.508,00 |
| 03.09.2026 | 11,80 | 12,04 | 11,65 | 11,85 | 0,04% | 57.627,00 |
| 02.09.2026 | 12,14 | 12,27 | 11,78 | 11,85 | -1,13% | 175.823,00 |
| 01.09.2026 | 11,81 | 12,00 | 11,58 | 11,98 | -0,08% | 62.237,00 |
| 31.08.2026 | 11,92 | 12,24 | 11,72 | 11,99 | -0,17% | 76.203,00 |
| 28.08.2026 | 11,67 | 12,15 | 11,55 | 12,01 | 2,91% | 77.917,00 |
| 27.08.2026 | 11,79 | 12,10 | 11,25 | 11,67 | -1,27% | 68.510,00 |
| 26.08.2026 | 12,04 | 12,31 | 11,54 | 11,82 | -2,07% | 58.753,00 |
| 25.08.2026 | 12,10 | 12,31 | 11,88 | 12,07 | 0,42% | 49.007,00 |
| 24.08.2026 | 11,95 | 12,65 | 11,95 | 12,02 | 1,01% | 93.463,00 |
| 21.08.2026 | 11,48 | 12,03 | 11,36 | 11,90 | 4,29% | 94.380,00 |
| 20.08.2026 | 11,32 | 11,72 | 11,20 | 11,41 | -1,55% | 65.776,00 |
| 19.08.2026 | 11,36 | 11,80 | 11,03 | 11,59 | 1,85% | 82.115,00 |
| 18.08.2026 | 11,45 | 11,67 | 10,70 | 11,38 | -0,87% | 155.932,00 |
| 17.08.2026 | 11,76 | 11,76 | 11,06 | 11,48 | -3,57% | 95.853,00 |
| 14.08.2026 | 12,18 | 12,36 | 11,79 | 11,91 | -2,50% | 47.340,00 |
| 13.08.2026 | 12,36 | 12,71 | 12,12 | 12,21 | -0,33% | 64.596,00 |
| 12.08.2026 | 12,85 | 13,23 | 12,18 | 12,25 | -4,07% | 59.531,00 |
| 11.08.2026 | 12,30 | 13,20 | 12,30 | 12,77 | 4,16% | 697.576,00 |
| 10.08.2026 | 12,42 | 12,91 | 12,05 | 12,26 | 1,91% | 168.023,00 |
| 07.08.2026 | 12,03 | 12,35 | 11,83 | 12,03 | 0,92% | 41.921,00 |
| 06.08.2026 | 12,52 | 12,59 | 11,84 | 11,92 | -4,94% | 56.562,00 |
| 05.08.2026 | 12,73 | 12,80 | 12,49 | 12,54 | -2,11% | 46.478,00 |
| 04.08.2026 | 12,82 | 13,10 | 12,40 | 12,81 | 0,39% | 70.362,00 |
| 03.08.2026 | 12,37 | 13,00 | 12,37 | 12,76 | 4,16% | 92.084,00 |
| 31.07.2026 | 12,33 | 12,59 | 11,61 | 12,25 | -1,21% | 126.991,00 |
| 30.07.2026 | 12,70 | 13,02 | 12,00 | 12,40 | -2,21% | 112.586,00 |
| 29.07.2026 | 13,02 | 13,28 | 12,52 | 12,68 | -2,91% | 111.345,00 |
| 28.07.2026 | 13,25 | 13,69 | 13,02 | 13,06 | -0,61% | 112.926,00 |
| 27.07.2026 | 12,98 | 13,62 | 12,98 | 13,14 | 2,02% | 63.629,00 |
| 24.07.2026 | 12,65 | 12,93 | 12,41 | 12,88 | 1,82% | 58.099,00 |
| 23.07.2026 | 12,73 | 13,16 | 12,44 | 12,65 | -2,99% | 69.586,00 |
| 22.07.2026 | 12,87 | 13,28 | 12,78 | 13,04 | 1,48% | 53.672,00 |
| 21.07.2026 | 13,75 | 13,75 | 12,33 | 12,85 | -3,75% | 111.011,00 |
| 20.07.2026 | 13,57 | 13,77 | 13,17 | 13,35 | -0,89% | 101.117,00 |
| 17.07.2026 | 13,35 | 14,23 | 13,15 | 13,47 | -0,59% | 174.908,00 |
| 16.07.2026 | 12,30 | 13,55 | 12,03 | 13,55 | 10,43% | 197.760,00 |
| 15.07.2026 | 12,32 | 12,57 | 12,18 | 12,27 | 0,25% | 105.739,00 |
| 14.07.2026 | 11,66 | 12,27 | 11,60 | 12,24 | 5,15% | 90.494,00 |
| 13.07.2026 | 11,14 | 11,72 | 10,81 | 11,64 | 4,68% | 142.151,00 |
| 10.07.2026 | 10,94 | 11,25 | 10,94 | 11,12 | 1,55% | 101.978,00 |
| 09.07.2026 | 10,69 | 11,34 | 10,69 | 10,95 | 2,05% | 81.662,00 |
| 08.07.2026 | 10,70 | 10,88 | 10,45 | 10,73 | -1,11% | 64.513,00 |
| 07.07.2026 | 10,56 | 10,85 | 10,41 | 10,85 | 3,43% | 68.837,00 |
| 06.07.2026 | 10,75 | 11,15 | 10,33 | 10,49 | -3,14% | 93.076,00 |
| 02.07.2026 | 11,14 | 11,53 | 10,66 | 10,83 | -2,39% | 76.869,00 |
| 01.07.2026 | 11,30 | 11,60 | 10,88 | 11,10 | -1,55% | 71.953,00 |
| 30.06.2026 | 11,50 | 11,92 | 10,88 | 11,27 | -1,66% | 82.531,00 |
| 29.06.2026 | 11,85 | 11,85 | 11,27 | 11,46 | -3,05% | 74.363,00 |
| 26.06.2026 | 11,45 | 11,99 | 11,34 | 11,82 | 2,47% | 252.630,00 |
| 25.06.2026 | 11,43 | 11,81 | 11,29 | 11,54 | 1,76% | 114.086,00 |
| 24.06.2026 | 11,02 | 11,79 | 11,02 | 11,34 | 2,72% | 90.021,00 |
| 23.06.2026 | 11,18 | 11,67 | 11,02 | 11,04 | -3,20% | 58.230,00 |
| 22.06.2026 | 11,33 | 11,75 | 11,23 | 11,40 | 0,62% | 115.571,00 |
| 18.06.2026 | 10,96 | 11,50 | 10,91 | 11,33 | 5,79% | 279.493,00 |
| 17.06.2026 | 11,39 | 11,55 | 10,66 | 10,71 | -5,97% | 67.364,00 |
| 16.06.2026 | 11,64 | 12,10 | 11,11 | 11,39 | -1,89% | 146.512,00 |
| 15.06.2026 | 11,27 | 11,86 | 11,26 | 11,61 | 4,41% | 130.646,00 |
| 12.06.2026 | 11,08 | 11,47 | 10,91 | 11,12 | 0,36% | 66.082,00 |
| 11.06.2026 | 10,70 | 11,24 | 10,70 | 11,08 | 5,73% | 139.955,00 |
| 10.06.2026 | 10,46 | 11,08 | 10,46 | 10,48 | -0,90% | 55.182,00 |
| 09.06.2026 | 10,53 | 11,00 | 10,41 | 10,58 | 1,49% | 114.878,00 |
| 08.06.2026 | 10,38 | 10,71 | 10,02 | 10,42 | 2,06% | 77.402,00 |
| 05.06.2026 | 10,80 | 11,17 | 10,15 | 10,21 | -5,55% | 91.792,00 |
| 04.06.2026 | 11,06 | 11,30 | 10,72 | 10,81 | -1,01% | 57.492,00 |
| 03.06.2026 | 11,22 | 11,22 | 10,76 | 10,92 | -3,96% | 76.242,00 |
| 02.06.2026 | 10,91 | 11,53 | 10,91 | 11,37 | 2,71% | 69.511,00 |
| 01.06.2026 | 10,91 | 11,24 | 10,84 | 11,07 | 0,36% | 75.436,00 |
| 29.05.2026 | 11,31 | 11,51 | 10,98 | 11,03 | -2,73% | 77.743,00 |
| 28.05.2026 | 11,08 | 11,43 | 10,83 | 11,34 | 1,70% | 50.615,00 |
| 27.05.2026 | 10,86 | 11,41 | 10,74 | 11,15 | 4,21% | 71.865,00 |
| 26.05.2026 | 10,88 | 11,51 | 10,52 | 10,70 | -0,93% | 118.091,00 |
| 22.05.2026 | 10,67 | 11,02 | 10,52 | 10,80 | 1,79% | 73.338,00 |
| 21.05.2026 | 10,06 | 10,81 | 9,74 | 10,61 | 4,02% | 113.404,00 |
| 20.05.2026 | 10,13 | 10,27 | 9,84 | 10,20 | 0,29% | 74.704,00 |
| 19.05.2026 | 10,30 | 10,30 | 9,92 | 10,17 | -1,64% | 87.187,00 |
| 18.05.2026 | 10,58 | 10,90 | 10,33 | 10,34 | -2,82% | 85.211,00 |
| 15.05.2026 | 10,90 | 10,95 | 10,51 | 10,64 | -4,92% | 70.383,00 |
| 14.05.2026 | 11,05 | 11,49 | 11,04 | 11,19 | 2,14% | 98.200,00 |
| 13.05.2026 | 11,07 | 11,35 | 10,70 | 10,96 | -2,53% | 76.124,00 |
| 12.05.2026 | 11,56 | 11,56 | 11,09 | 11,24 | -2,94% | 101.150,00 |
| 11.05.2026 | 12,09 | 12,10 | 11,50 | 11,58 | -4,18% | 112.540,00 |
| 08.05.2026 | 11,88 | 12,50 | 11,52 | 12,09 | 1,30% | 179.780,00 |
| 07.05.2026 | 11,88 | 12,40 | 11,83 | 11,93 | 5,90% | 340.860,00 |
| 06.05.2026 | 11,11 | 11,47 | 11,06 | 11,27 | 3,82% | 102.005,00 |
| 05.05.2026 | 10,27 | 11,19 | 10,15 | 10,85 | 5,96% | 196.944,00 |
| 04.05.2026 | 9,72 | 10,71 | 9,64 | 10,24 | 4,85% | 154.113,00 |
| 01.05.2026 | 9,53 | 10,24 | 9,41 | 9,77 | 4,73% | 269.431,00 |
| 30.04.2026 | 9,44 | 9,90 | 8,99 | 9,33 | -7,76% | 184.536,00 |
| 29.04.2026 | 10,19 | 10,49 | 9,85 | 10,11 | -1,84% | 139.706,00 |
| 28.04.2026 | 10,63 | 10,82 | 9,92 | 10,30 | -3,10% | 167.155,00 |
| 27.04.2026 | 11,12 | 11,18 | 10,56 | 10,63 | -5,68% | 62.368,00 |
| 24.04.2026 | 10,96 | 11,41 | 10,88 | 11,27 | 2,55% | 86.989,00 |
| 23.04.2026 | 10,66 | 11,14 | 10,02 | 10,99 | 2,71% | 162.376,00 |
| 22.04.2026 | 11,23 | 11,43 | 10,59 | 10,70 | -2,55% | 115.088,00 |
| 21.04.2026 | 11,10 | 11,70 | 10,98 | 10,98 | -1,52% | 74.896,00 |
| 20.04.2026 | 11,09 | 11,32 | 10,94 | 11,15 | 0,00% | 100.041,00 |
| 17.04.2026 | 9,95 | 11,47 | 9,74 | 11,15 | 15,54% | 301.871,00 |