26,060€
5,42%
Echtzeit-Aktienkurs Malibu Boats
Bid:
Ask:
Aktienkurse zur Malibu Boats Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 26,32 | 26,79 | 25,82 | 25,97 | 5,06% | - |
| 14.10.2025 | 24,72 | 24,72 | 24,72 | 24,72 | 1,31% | - |
| 13.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -4,01% | - |
| 10.10.2025 | 25,42 | 25,42 | 25,42 | 25,42 | 0,00% | - |
| 09.10.2025 | 25,42 | 25,42 | 25,42 | 25,42 | 0,63% | - |
| 08.10.2025 | 25,26 | 25,26 | 25,26 | 25,26 | -1,25% | - |
| 07.10.2025 | 25,58 | 25,58 | 25,58 | 25,58 | -5,75% | - |
| 06.10.2025 | 27,14 | 27,14 | 27,14 | 27,14 | 0,22% | - |
| 03.10.2025 | 27,08 | 27,08 | 27,08 | 27,08 | -1,53% | - |
| 02.10.2025 | 27,56 | 27,56 | 27,50 | 27,50 | 1,40% | - |
| 01.10.2025 | 27,12 | 27,12 | 27,12 | 27,12 | 0,15% | - |
| 30.09.2025 | 27,08 | 27,08 | 27,08 | 27,08 | -3,22% | - |
| 29.09.2025 | 27,98 | 27,98 | 27,98 | 27,98 | 2,57% | - |
| 26.09.2025 | 27,04 | 27,28 | 27,04 | 27,28 | 1,04% | 27,00 |
| 25.09.2025 | 27,12 | 27,12 | 27,00 | 27,00 | 1,43% | 100,00 |
| 24.09.2025 | 26,62 | 26,62 | 26,62 | 26,62 | -0,97% | - |
| 23.09.2025 | 26,88 | 26,88 | 26,88 | 26,88 | 0,30% | - |
| 22.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -3,74% | - |
| 19.09.2025 | 27,84 | 27,84 | 27,84 | 27,84 | 0,29% | - |
| 18.09.2025 | 27,76 | 27,76 | 27,76 | 27,76 | 0,14% | - |
| 17.09.2025 | 27,72 | 27,72 | 27,72 | 27,72 | -0,36% | - |
| 16.09.2025 | 27,78 | 27,82 | 27,78 | 27,82 | 1,68% | - |
| 15.09.2025 | 27,36 | 27,36 | 27,36 | 27,36 | -3,59% | - |
| 12.09.2025 | 28,38 | 28,38 | 28,38 | 28,38 | 4,11% | - |
| 10.09.2025 | 27,26 | 27,26 | 27,26 | 27,26 | -1,69% | - |
| 08.09.2025 | 28,72 | 28,76 | 27,59 | 27,73 | -0,89% | - |
| 05.09.2025 | 27,98 | 27,98 | 27,98 | 27,98 | 4,79% | - |
| 04.09.2025 | 26,70 | 26,70 | 26,70 | 26,70 | -1,48% | - |
| 03.09.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -2,10% | - |
| 02.09.2025 | 27,88 | 27,88 | 27,68 | 27,68 | -0,57% | - |
| 01.09.2025 | 27,84 | 27,84 | 27,84 | 27,84 | -0,57% | - |
| 29.08.2025 | 27,56 | 28,00 | 27,56 | 28,00 | -16,47% | - |
| 28.08.2025 | 33,52 | 33,52 | 33,52 | 33,52 | 3,27% | - |
| 27.08.2025 | 32,46 | 32,46 | 32,46 | 32,46 | -1,93% | - |
| 26.08.2025 | 33,02 | 33,10 | 33,02 | 33,10 | 0,36% | 18,00 |
| 25.08.2025 | 32,98 | 32,98 | 32,98 | 32,98 | 8,06% | - |
| 22.08.2025 | 30,52 | 30,52 | 30,52 | 30,52 | 0,00% | - |
| 21.08.2025 | 30,52 | 30,52 | 30,52 | 30,52 | -1,29% | - |
| 20.08.2025 | 30,92 | 30,92 | 30,92 | 30,92 | 1,31% | - |
| 19.08.2025 | 30,52 | 30,52 | 30,52 | 30,52 | -0,20% | - |
| 18.08.2025 | 30,58 | 30,58 | 30,58 | 30,58 | -1,35% | - |
| 15.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,13% | - |
| 14.08.2025 | 31,04 | 31,04 | 31,04 | 31,04 | 4,23% | - |
| 13.08.2025 | 29,78 | 29,78 | 29,78 | 29,78 | 8,77% | - |
| 12.08.2025 | 27,34 | 27,38 | 27,34 | 27,38 | 1,94% | - |
| 11.08.2025 | 26,86 | 26,86 | 26,86 | 26,86 | -1,32% | - |
| 08.08.2025 | 27,20 | 27,22 | 27,20 | 27,22 | -2,44% | 10,00 |
| 07.08.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -2,65% | - |
| 06.08.2025 | 28,66 | 28,66 | 28,66 | 28,66 | 1,13% | - |
| 05.08.2025 | 28,34 | 28,34 | 28,34 | 28,34 | 2,68% | - |
| 04.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -3,36% | - |
| 01.08.2025 | 28,56 | 28,56 | 28,56 | 28,56 | -2,33% | - |
| 31.07.2025 | 29,24 | 29,24 | 29,24 | 29,24 | -2,14% | - |
| 30.07.2025 | 30,12 | 30,12 | 29,88 | 29,88 | -0,60% | - |
| 29.07.2025 | 30,06 | 30,06 | 30,06 | 30,06 | -0,27% | - |
| 28.07.2025 | 30,14 | 30,14 | 30,14 | 30,14 | 1,89% | - |
| 25.07.2025 | 29,58 | 29,58 | 29,58 | 29,58 | -3,84% | - |
| 24.07.2025 | 30,72 | 30,76 | 30,72 | 30,76 | 1,85% | 90,00 |
| 23.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 8,17% | - |
| 22.07.2025 | 27,92 | 27,92 | 27,92 | 27,92 | 0,36% | - |
| 21.07.2025 | 27,82 | 27,82 | 27,82 | 27,82 | -1,49% | - |
| 18.07.2025 | 28,24 | 28,24 | 28,24 | 28,24 | 1,51% | - |
| 17.07.2025 | 27,82 | 27,82 | 27,82 | 27,82 | -0,07% | - |
| 16.07.2025 | 27,84 | 27,84 | 27,84 | 27,84 | -3,60% | - |
| 15.07.2025 | 28,88 | 28,88 | 28,88 | 28,88 | -1,97% | - |
| 14.07.2025 | 29,46 | 29,46 | 29,46 | 29,46 | -1,34% | - |
| 11.07.2025 | 29,86 | 29,86 | 29,86 | 29,86 | 2,19% | - |
| 10.07.2025 | 29,22 | 29,22 | 29,22 | 29,22 | 0,34% | - |
| 09.07.2025 | 29,12 | 29,12 | 29,12 | 29,12 | 2,39% | - |
| 08.07.2025 | 28,44 | 28,44 | 28,44 | 28,44 | -1,46% | - |
| 07.07.2025 | 28,86 | 28,86 | 28,86 | 28,86 | 0,00% | - |
| 04.07.2025 | 28,86 | 28,86 | 28,86 | 28,86 | -0,89% | - |
| 03.07.2025 | 29,12 | 29,12 | 29,12 | 29,12 | 3,26% | - |
| 02.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 8,13% | - |
| 01.07.2025 | 26,08 | 26,08 | 26,08 | 26,08 | -3,91% | - |
| 30.06.2025 | 27,14 | 27,14 | 27,14 | 27,14 | 1,42% | - |
| 27.06.2025 | 26,76 | 26,76 | 26,76 | 26,76 | 0,68% | - |
| 26.06.2025 | 26,58 | 26,58 | 26,58 | 26,58 | -4,11% | - |
| 25.06.2025 | 27,72 | 27,72 | 27,72 | 27,72 | 0,51% | - |
| 24.06.2025 | 27,58 | 27,58 | 27,58 | 27,58 | 2,76% | - |
| 23.06.2025 | 26,84 | 26,84 | 26,84 | 26,84 | -0,07% | - |
| 20.06.2025 | 26,86 | 26,86 | 26,86 | 26,86 | -0,59% | - |
| 19.06.2025 | 27,02 | 27,02 | 27,02 | 27,02 | 0,97% | - |
| 18.06.2025 | 26,76 | 26,76 | 26,76 | 26,76 | -1,25% | - |
| 17.06.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 2,57% | - |
| 16.06.2025 | 26,42 | 26,42 | 26,42 | 26,42 | -2,58% | - |
| 13.06.2025 | 27,14 | 27,14 | 27,12 | 27,12 | -2,52% | - |
| 12.06.2025 | 27,82 | 27,82 | 27,82 | 27,82 | -3,07% | - |
| 11.06.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 3,84% | - |
| 10.06.2025 | 27,64 | 27,64 | 27,64 | 27,64 | 2,29% | - |
| 09.06.2025 | 27,02 | 27,02 | 27,02 | 27,02 | 0,67% | - |
| 06.06.2025 | 26,84 | 26,84 | 26,84 | 26,84 | -1,11% | - |
| 05.06.2025 | 27,14 | 27,14 | 27,14 | 27,14 | 2,26% | - |
| 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% | - |