27,490€
3,58%
Echtzeit-Aktienkurs Malibu Boats
Bid:
Ask:
Aktienkurse zur Malibu Boats Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 27,64 | 27,72 | 26,82 | 27,45 | 3,43% | - |
| 04.06.2025 | 26,54 | 26,54 | 26,54 | 26,54 | 5,48% | - |
| 03.06.2025 | 25,16 | 25,16 | 25,16 | 25,16 | -2,78% | - |
| 02.06.2025 | 25,88 | 25,88 | 25,88 | 25,88 | 0,39% | - |
| 30.05.2025 | 26,12 | 26,12 | 25,78 | 25,78 | -3,30% | - |
| 29.05.2025 | 26,66 | 26,66 | 26,66 | 26,66 | 0,08% | - |
| 28.05.2025 | 26,64 | 26,64 | 26,64 | 26,64 | 3,66% | - |
| 27.05.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 0,31% | - |
| 26.05.2025 | 25,62 | 25,62 | 25,62 | 25,62 | -0,39% | - |
| 23.05.2025 | 26,00 | 26,00 | 25,72 | 25,72 | -1,23% | - |
| 22.05.2025 | 26,04 | 26,04 | 26,04 | 26,04 | -5,45% | - |
| 21.05.2025 | 27,54 | 27,54 | 27,54 | 27,54 | -0,94% | - |
| 20.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,07% | - |
| 19.05.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -2,02% | - |
| 16.05.2025 | 28,22 | 28,70 | 28,22 | 28,68 | 2,87% | - |
| 15.05.2025 | 27,88 | 27,88 | 27,88 | 27,88 | -2,38% | - |
| 14.05.2025 | 28,56 | 28,56 | 28,56 | 28,56 | -0,83% | - |
| 13.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 11,03% | - |
| 12.05.2025 | 25,94 | 25,94 | 25,94 | 25,94 | -3,64% | - |
| 09.05.2025 | 26,92 | 26,92 | 26,92 | 26,92 | 3,62% | - |
| 08.05.2025 | 25,98 | 25,98 | 25,98 | 25,98 | 2,93% | - |
| 07.05.2025 | 25,24 | 25,24 | 25,24 | 25,24 | -1,71% | - |
| 06.05.2025 | 25,68 | 25,68 | 25,68 | 25,68 | -1,68% | - |
| 05.05.2025 | 25,78 | 26,12 | 25,78 | 26,12 | 4,06% | - |
| 02.05.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 0,97% | - |
| 30.04.2025 | 24,86 | 24,86 | 24,86 | 24,86 | 0,73% | - |
| 29.04.2025 | 24,68 | 24,68 | 24,68 | 24,68 | -0,16% | - |
| 28.04.2025 | 24,72 | 24,72 | 24,72 | 24,72 | 1,06% | - |
| 25.04.2025 | 24,82 | 24,82 | 24,46 | 24,46 | 1,07% | - |
| 24.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,66% | - |
| 23.04.2025 | 24,36 | 24,36 | 24,36 | 24,36 | 6,01% | - |
| 22.04.2025 | 22,98 | 22,98 | 22,98 | 22,98 | 1,50% | - |
| 17.04.2025 | 22,64 | 22,64 | 22,64 | 22,64 | -0,44% | - |
| 16.04.2025 | 22,74 | 22,74 | 22,74 | 22,74 | -1,73% | - |
| 15.04.2025 | 23,30 | 23,60 | 23,14 | 23,14 | -1,70% | - |
| 14.04.2025 | 23,54 | 23,54 | 23,54 | 23,54 | 1,03% | - |
| 11.04.2025 | 23,30 | 23,30 | 23,30 | 23,30 | -7,98% | - |
| 10.04.2025 | 25,32 | 25,32 | 25,32 | 25,32 | 15,72% | - |
| 09.04.2025 | 21,88 | 21,88 | 21,88 | 21,88 | -8,91% | - |
| 08.04.2025 | 24,02 | 24,02 | 24,02 | 24,02 | -3,38% | - |
| 07.04.2025 | 24,70 | 24,86 | 24,30 | 24,86 | 1,47% | 70,00 |
| 04.04.2025 | 25,32 | 25,40 | 24,50 | 24,50 | -11,30% | - |
| 03.04.2025 | 27,72 | 27,72 | 27,62 | 27,62 | -1,85% | - |
| 02.04.2025 | 27,84 | 28,14 | 27,84 | 28,14 | 1,30% | - |
| 01.04.2025 | 27,78 | 27,78 | 27,78 | 27,78 | 3,73% | - |
| 31.03.2025 | 26,78 | 26,78 | 26,78 | 26,78 | -4,15% | - |
| 28.03.2025 | 28,00 | 28,00 | 27,94 | 27,94 | 2,19% | - |
| 27.03.2025 | 27,34 | 27,34 | 27,34 | 27,34 | 1,79% | - |
| 26.03.2025 | 26,84 | 26,86 | 26,84 | 26,86 | -3,03% | - |
| 25.03.2025 | 27,66 | 27,70 | 27,66 | 27,70 | 2,82% | - |
| 24.03.2025 | 26,94 | 26,94 | 26,94 | 26,94 | -0,22% | - |
| 21.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -3,09% | - |
| 20.03.2025 | 27,86 | 27,86 | 27,86 | 27,86 | -0,29% | - |
| 19.03.2025 | 27,48 | 27,94 | 27,48 | 27,94 | -0,57% | - |
| 18.03.2025 | 28,14 | 28,14 | 28,10 | 28,10 | -1,40% | - |
| 17.03.2025 | 28,18 | 28,50 | 28,18 | 28,50 | 2,08% | - |
| 14.03.2025 | 27,92 | 27,92 | 27,92 | 27,92 | 0,14% | - |
| 13.03.2025 | 27,88 | 27,88 | 27,88 | 27,88 | -1,62% | - |
| 12.03.2025 | 28,34 | 28,34 | 28,34 | 28,34 | -3,41% | - |
| 11.03.2025 | 29,34 | 29,34 | 29,34 | 29,34 | -1,08% | - |
| 10.03.2025 | 29,66 | 29,66 | 29,66 | 29,66 | 0,54% | - |
| 07.03.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 5,13% | - |
| 06.03.2025 | 28,06 | 28,06 | 28,06 | 28,06 | -0,99% | - |
| 05.03.2025 | 28,34 | 28,34 | 28,34 | 28,34 | -7,02% | - |
| 04.03.2025 | 30,52 | 30,52 | 30,48 | 30,48 | -3,61% | - |
| 03.03.2025 | 31,62 | 31,62 | 31,62 | 31,62 | -0,75% | - |
| 28.02.2025 | 31,82 | 31,86 | 31,82 | 31,86 | -1,61% | - |
| 27.02.2025 | 32,38 | 32,38 | 32,38 | 32,38 | -1,40% | - |
| 26.02.2025 | 32,84 | 32,84 | 32,84 | 32,84 | 1,55% | - |
| 25.02.2025 | 32,36 | 32,36 | 32,34 | 32,34 | -0,55% | - |
| 24.02.2025 | 32,52 | 32,52 | 32,52 | 32,52 | -1,93% | - |
| 21.02.2025 | 33,16 | 33,16 | 33,16 | 33,16 | -2,59% | - |
| 20.02.2025 | 34,04 | 34,04 | 34,04 | 34,04 | -2,13% | - |
| 19.02.2025 | 34,78 | 34,78 | 34,78 | 34,78 | -1,53% | - |
| 18.02.2025 | 35,32 | 35,32 | 35,32 | 35,32 | 0,51% | - |
| 17.02.2025 | 35,14 | 35,14 | 35,14 | 35,14 | 2,81% | - |
| 14.02.2025 | 34,18 | 34,18 | 34,18 | 34,18 | -1,04% | - |
| 13.02.2025 | 34,54 | 34,54 | 34,54 | 34,54 | -3,14% | - |
| 12.02.2025 | 35,66 | 35,66 | 35,66 | 35,66 | -0,06% | - |
| 11.02.2025 | 35,02 | 35,68 | 35,02 | 35,68 | -2,46% | 25,00 |
| 10.02.2025 | 36,58 | 36,58 | 36,58 | 36,58 | -1,93% | - |
| 07.02.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 1,97% | - |
| 06.02.2025 | 36,54 | 36,58 | 36,54 | 36,58 | 3,63% | - |
| 05.02.2025 | 35,30 | 35,30 | 35,30 | 35,30 | 2,98% | - |
| 04.02.2025 | 34,30 | 34,30 | 34,28 | 34,28 | -5,72% | 17,00 |
| 03.02.2025 | 36,46 | 36,46 | 36,36 | 36,36 | -1,73% | 80,00 |
| 31.01.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,37% | - |
| 30.01.2025 | 36,50 | 36,50 | 36,50 | 36,50 | 0,66% | - |
| 29.01.2025 | 36,26 | 36,26 | 36,26 | 36,26 | -2,58% | - |
| 28.01.2025 | 37,22 | 37,22 | 37,22 | 37,22 | 4,37% | - |
| 27.01.2025 | 35,66 | 35,66 | 35,66 | 35,66 | -1,11% | - |
| 24.01.2025 | 36,06 | 36,06 | 36,06 | 36,06 | 4,22% | - |
| 23.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,09% | - |
| 22.01.2025 | 34,98 | 34,98 | 34,98 | 34,98 | 3,43% | - |
| 21.01.2025 | 33,82 | 33,82 | 33,82 | 33,82 | -0,41% | - |
| 20.01.2025 | 33,96 | 33,96 | 33,96 | 33,96 | -0,53% | - |
| 17.01.2025 | 34,14 | 34,14 | 34,14 | 34,14 | 1,07% | - |
| 16.01.2025 | 33,78 | 33,78 | 33,78 | 33,78 | 2,67% | - |
| 15.01.2025 | 32,90 | 32,90 | 32,90 | 32,90 | 0,30% | - |
| 14.01.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,12% | - |