11,930$
5,90%
Echtzeit-Aktienkurs OneWater Marine
Bid:
Ask:
Aktienkurse zur OneWater Marine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 9,67 | 10,18 | 9,62 | 9,65 | -0,31% | 88.386,00 |
| 15.04.2026 | 10,15 | 10,21 | 9,58 | 9,68 | -5,93% | 84.519,00 |
| 14.04.2026 | 9,98 | 10,29 | 9,83 | 10,29 | 3,63% | 86.814,00 |
| 13.04.2026 | 9,95 | 10,23 | 9,61 | 9,93 | -1,29% | 75.108,00 |
| 10.04.2026 | 10,25 | 10,25 | 9,87 | 10,06 | -1,08% | 89.692,00 |
| 09.04.2026 | 9,98 | 10,41 | 9,49 | 10,17 | 0,99% | 132.570,00 |
| 08.04.2026 | 10,24 | 10,59 | 9,96 | 10,07 | 3,28% | 116.525,00 |
| 07.04.2026 | 9,86 | 10,14 | 9,43 | 9,75 | -1,71% | 92.721,00 |
| 06.04.2026 | 9,75 | 10,12 | 9,75 | 9,92 | 0,61% | 190.163,00 |
| 02.04.2026 | 9,43 | 9,96 | 9,29 | 9,86 | 1,34% | 91.925,00 |
| 01.04.2026 | 9,54 | 9,79 | 9,43 | 9,73 | 3,07% | 82.742,00 |
| 31.03.2026 | 9,16 | 9,50 | 8,89 | 9,44 | 5,65% | 142.443,00 |
| 30.03.2026 | 8,95 | 9,34 | 8,76 | 8,94 | 1,19% | 153.703,00 |
| 27.03.2026 | 9,12 | 9,15 | 8,74 | 8,83 | -4,44% | 100.866,00 |
| 26.03.2026 | 9,23 | 9,57 | 9,19 | 9,24 | -1,18% | 70.810,00 |
| 25.03.2026 | 9,32 | 9,68 | 9,06 | 9,35 | 1,12% | 84.665,00 |
| 24.03.2026 | 8,96 | 9,46 | 8,95 | 9,25 | 2,17% | 116.287,00 |
| 23.03.2026 | 8,95 | 9,83 | 8,80 | 9,05 | 4,50% | 255.818,00 |
| 20.03.2026 | 8,53 | 8,84 | 8,33 | 8,66 | 3,34% | 259.962,00 |
| 19.03.2026 | 8,19 | 8,60 | 8,12 | 8,38 | 0,48% | 146.705,00 |
| 18.03.2026 | 8,58 | 8,63 | 8,17 | 8,34 | -3,02% | 195.862,00 |
| 17.03.2026 | 8,72 | 9,10 | 8,32 | 8,60 | -0,06% | 183.898,00 |
| 16.03.2026 | 8,57 | 8,89 | 8,39 | 8,61 | 2,08% | 166.577,00 |
| 13.03.2026 | 9,58 | 9,58 | 8,17 | 8,43 | -11,26% | 264.946,00 |
| 12.03.2026 | 10,07 | 10,24 | 9,36 | 9,50 | -7,90% | 212.107,00 |
| 11.03.2026 | 9,99 | 10,38 | 9,90 | 10,32 | 3,15% | 164.242,00 |
| 10.03.2026 | 9,50 | 10,29 | 9,18 | 10,00 | 4,49% | 218.775,00 |
| 09.03.2026 | 9,03 | 9,61 | 8,99 | 9,57 | -2,94% | 211.585,00 |
| 06.03.2026 | 10,19 | 10,39 | 9,79 | 9,86 | -6,10% | 159.387,00 |
| 05.03.2026 | 10,79 | 11,11 | 10,40 | 10,50 | -3,76% | 116.995,00 |
| 04.03.2026 | 11,36 | 11,55 | 10,87 | 10,91 | -1,80% | 317.109,00 |
| 03.03.2026 | 10,67 | 11,24 | 10,65 | 11,11 | 0,18% | 79.799,00 |
| 02.03.2026 | 11,15 | 11,27 | 10,60 | 11,09 | -2,63% | 125.280,00 |
| 27.02.2026 | 11,94 | 12,34 | 11,34 | 11,39 | -6,56% | 107.076,00 |
| 26.02.2026 | 11,95 | 12,23 | 11,87 | 12,19 | 3,31% | 101.953,00 |
| 25.02.2026 | 11,75 | 11,94 | 11,22 | 11,80 | 0,00% | 146.721,00 |
| 24.02.2026 | 11,45 | 11,88 | 11,45 | 11,80 | 3,19% | 108.495,00 |
| 23.02.2026 | 12,14 | 12,14 | 11,21 | 11,44 | -5,96% | 98.036,00 |
| 20.02.2026 | 12,20 | 12,61 | 11,91 | 12,16 | -1,14% | 80.546,00 |
| 19.02.2026 | 12,67 | 12,67 | 12,05 | 12,30 | -3,98% | 94.967,00 |
| 18.02.2026 | 12,23 | 13,29 | 11,80 | 12,81 | 4,74% | 184.249,00 |
| 17.02.2026 | 12,84 | 12,98 | 11,88 | 12,23 | 2,09% | 218.806,00 |
| 13.02.2026 | 12,37 | 12,74 | 11,79 | 11,98 | -2,68% | 207.824,00 |
| 12.02.2026 | 13,16 | 13,45 | 12,31 | 12,31 | -5,53% | 167.834,00 |
| 11.02.2026 | 13,17 | 13,17 | 12,44 | 13,03 | 0,00% | 134.151,00 |
| 10.02.2026 | 13,61 | 13,80 | 12,76 | 13,03 | -6,33% | 147.108,00 |
| 09.02.2026 | 13,96 | 14,07 | 13,68 | 13,91 | 0,36% | 84.545,00 |
| 06.02.2026 | 13,58 | 14,03 | 13,46 | 13,86 | 3,82% | 115.184,00 |
| 05.02.2026 | 13,87 | 14,04 | 13,20 | 13,35 | -5,23% | 153.261,00 |
| 04.02.2026 | 13,96 | 14,24 | 13,75 | 14,09 | 1,12% | 282.086,00 |
| 03.02.2026 | 13,35 | 14,68 | 13,24 | 13,93 | 3,11% | 271.603,00 |
| 02.02.2026 | 13,14 | 13,78 | 12,97 | 13,51 | 1,96% | 276.538,00 |
| 30.01.2026 | 12,71 | 13,58 | 12,71 | 13,25 | 3,19% | 188.175,00 |
| 29.01.2026 | 13,99 | 15,25 | 12,68 | 12,84 | -3,13% | 239.123,00 |
| 28.01.2026 | 13,67 | 13,74 | 13,20 | 13,26 | -2,25% | 128.580,00 |
| 27.01.2026 | 13,81 | 14,09 | 13,18 | 13,56 | -2,02% | 102.472,00 |
| 26.01.2026 | 14,27 | 14,41 | 13,80 | 13,84 | -4,35% | 81.531,00 |
| 22.01.2026 | 14,34 | 15,25 | 14,34 | 14,47 | 1,40% | 156.764,00 |
| 21.01.2026 | 13,22 | 14,29 | 13,22 | 14,27 | 8,93% | 190.647,00 |
| 20.01.2026 | 13,45 | 13,63 | 13,04 | 13,10 | -5,82% | 116.113,00 |
| 16.01.2026 | 13,80 | 14,30 | 13,58 | 13,91 | 0,58% | 290.948,00 |
| 15.01.2026 | 13,43 | 14,18 | 13,43 | 13,83 | 3,06% | 232.466,00 |
| 14.01.2026 | 13,24 | 13,76 | 13,02 | 13,42 | 1,67% | 202.029,00 |
| 13.01.2026 | 13,15 | 13,48 | 12,95 | 13,20 | 1,07% | 184.057,00 |
| 12.01.2026 | 13,16 | 13,20 | 12,97 | 13,06 | -0,84% | 89.500,00 |
| 09.01.2026 | 13,01 | 13,34 | 12,66 | 13,17 | 1,93% | 161.729,00 |
| 08.01.2026 | 12,43 | 13,20 | 12,43 | 12,92 | 2,62% | 322.384,00 |
| 07.01.2026 | 12,17 | 12,81 | 12,12 | 12,59 | 3,62% | 360.237,00 |
| 06.01.2026 | 11,08 | 12,19 | 10,89 | 12,15 | 9,07% | 229.113,00 |
| 05.01.2026 | 10,76 | 11,60 | 10,74 | 11,14 | 3,44% | 166.112,00 |
| 02.01.2026 | 10,91 | 10,95 | 10,37 | 10,77 | -0,46% | 182.077,00 |
| 31.12.2025 | 10,59 | 11,00 | 10,55 | 10,82 | 1,60% | 233.016,00 |
| 30.12.2025 | 10,65 | 10,79 | 10,48 | 10,65 | 0,00% | 152.429,00 |
| 29.12.2025 | 10,54 | 10,82 | 10,44 | 10,65 | 0,95% | 280.655,00 |
| 26.12.2025 | 10,49 | 10,66 | 10,25 | 10,55 | 0,00% | 185.595,00 |
| 24.12.2025 | 10,21 | 10,64 | 10,21 | 10,55 | 3,33% | 110.864,00 |
| 23.12.2025 | 10,63 | 10,89 | 10,14 | 10,21 | -4,67% | 161.273,00 |
| 22.12.2025 | 10,49 | 10,89 | 10,49 | 10,71 | 2,10% | 162.444,00 |
| 19.12.2025 | 10,44 | 10,59 | 10,29 | 10,49 | -0,47% | 359.123,00 |
| 18.12.2025 | 10,63 | 10,81 | 10,39 | 10,54 | 0,57% | 273.117,00 |
| 17.12.2025 | 10,56 | 10,81 | 10,28 | 10,48 | -0,85% | 319.541,00 |
| 16.12.2025 | 10,98 | 11,24 | 10,56 | 10,57 | -3,38% | 220.726,00 |
| 15.12.2025 | 11,70 | 11,70 | 10,90 | 10,94 | -5,20% | 96.670,00 |
| 12.12.2025 | 11,96 | 12,02 | 11,53 | 11,54 | -3,43% | 101.149,00 |
| 11.12.2025 | 11,90 | 12,31 | 11,75 | 11,95 | 0,76% | 205.521,00 |