34,210€
4,30%
Echtzeit-Aktienkurs Malibu Boats
Bid:
Ask:
Aktienkurse zur Malibu Boats Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 33,40 | 34,30 | 32,90 | 34,08 | 3,90% | - |
| 14.01.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,12% | - |
| 13.01.2025 | 32,84 | 32,84 | 32,84 | 32,84 | -2,15% | - |
| 10.01.2025 | 33,56 | 33,56 | 33,56 | 33,56 | 0,30% | - |
| 09.01.2025 | 33,46 | 33,46 | 33,46 | 33,46 | -1,47% | - |
| 08.01.2025 | 33,96 | 33,96 | 33,96 | 33,96 | -1,96% | - |
| 07.01.2025 | 34,70 | 34,70 | 34,64 | 34,64 | -2,86% | - |
| 06.01.2025 | 35,66 | 35,66 | 35,66 | 35,66 | -0,45% | - |
| 03.01.2025 | 34,94 | 35,82 | 34,94 | 35,82 | -0,11% | 30,00 |
| 02.01.2025 | 35,86 | 35,86 | 35,86 | 35,86 | 3,94% | - |
| 30.12.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -2,27% | - |
| 27.12.2024 | 35,40 | 35,40 | 35,30 | 35,30 | -0,62% | - |
| 23.12.2024 | 35,52 | 35,52 | 35,52 | 35,52 | -0,06% | - |
| 20.12.2024 | 35,54 | 35,54 | 35,54 | 35,54 | -2,95% | - |
| 19.12.2024 | 36,62 | 36,62 | 36,62 | 36,62 | -3,68% | - |
| 18.12.2024 | 38,02 | 38,02 | 38,02 | 38,02 | -1,45% | - |
| 17.12.2024 | 38,58 | 38,58 | 38,58 | 38,58 | -2,77% | - |
| 16.12.2024 | 39,68 | 39,68 | 39,68 | 39,68 | -4,98% | - |
| 13.12.2024 | 41,76 | 41,76 | 41,76 | 41,76 | 0,77% | - |
| 12.12.2024 | 41,44 | 41,44 | 41,44 | 41,44 | -0,38% | - |
| 11.12.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 1,81% | - |
| 10.12.2024 | 40,86 | 40,86 | 40,86 | 40,86 | 1,29% | - |
| 09.12.2024 | 40,34 | 40,34 | 40,34 | 40,34 | -0,84% | - |
| 06.12.2024 | 40,68 | 40,68 | 40,68 | 40,68 | -2,02% | - |
| 05.12.2024 | 41,52 | 41,52 | 41,52 | 41,52 | 0,29% | - |
| 04.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 1,37% | - |
| 03.12.2024 | 40,84 | 40,84 | 40,84 | 40,84 | 2,87% | - |
| 02.12.2024 | 39,70 | 39,70 | 39,70 | 39,70 | -3,08% | - |
| 29.11.2024 | 40,82 | 40,96 | 40,82 | 40,96 | 0,10% | 23,00 |
| 28.11.2024 | 40,92 | 40,92 | 40,92 | 40,92 | 3,18% | - |
| 27.11.2024 | 39,72 | 39,72 | 39,66 | 39,66 | -7,08% | - |
| 26.11.2024 | 42,68 | 42,68 | 42,68 | 42,68 | 4,25% | - |
| 25.11.2024 | 40,94 | 40,94 | 40,94 | 40,94 | 3,07% | - |
| 22.11.2024 | 39,72 | 39,72 | 39,72 | 39,72 | 3,17% | - |
| 21.11.2024 | 38,02 | 38,50 | 38,02 | 38,50 | 2,12% | - |
| 20.11.2024 | 37,70 | 37,70 | 37,70 | 37,70 | 0,32% | - |
| 19.11.2024 | 38,26 | 38,26 | 37,58 | 37,58 | -2,69% | - |
| 18.11.2024 | 38,62 | 38,62 | 38,62 | 38,62 | 1,05% | - |
| 15.11.2024 | 38,68 | 38,68 | 38,22 | 38,22 | -1,19% | - |
| 14.11.2024 | 38,68 | 38,68 | 38,68 | 38,68 | -1,43% | - |
| 13.11.2024 | 38,60 | 39,24 | 38,60 | 39,24 | -3,35% | - |
| 12.11.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,05% | - |
| 11.11.2024 | 40,62 | 40,62 | 40,62 | 40,62 | -1,41% | - |
| 08.11.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,15% | - |
| 07.11.2024 | 41,68 | 41,68 | 41,68 | 41,68 | -3,43% | - |
| 06.11.2024 | 41,10 | 43,16 | 41,10 | 43,16 | 13,40% | - |
| 05.11.2024 | 38,44 | 38,44 | 38,06 | 38,06 | -4,42% | - |
| 04.11.2024 | 39,82 | 39,82 | 39,82 | 39,82 | -2,35% | - |
| 01.11.2024 | 40,78 | 40,78 | 40,78 | 40,78 | -0,34% | - |
| 31.10.2024 | 38,26 | 40,92 | 38,26 | 40,92 | 6,67% | - |
| 30.10.2024 | 38,62 | 38,62 | 38,20 | 38,36 | -0,62% | - |
| 29.10.2024 | 38,30 | 39,26 | 38,28 | 38,60 | 0,94% | 30,00 |
| 28.10.2024 | 37,12 | 38,24 | 37,12 | 38,24 | 5,75% | - |
| 25.10.2024 | 36,16 | 36,16 | 36,16 | 36,16 | 2,49% | - |
| 24.10.2024 | 35,28 | 35,28 | 35,28 | 35,28 | -4,55% | - |
| 23.10.2024 | 36,96 | 36,96 | 36,96 | 36,96 | -3,04% | - |
| 22.10.2024 | 38,12 | 38,12 | 38,12 | 38,12 | -3,05% | - |
| 21.10.2024 | 39,32 | 39,32 | 39,32 | 39,32 | 0,46% | - |
| 18.10.2024 | 39,54 | 39,54 | 39,14 | 39,14 | 1,03% | 92,00 |
| 17.10.2024 | 38,74 | 38,74 | 38,74 | 38,74 | 1,31% | - |
| 16.10.2024 | 38,24 | 38,24 | 38,24 | 38,24 | 2,14% | - |
| 15.10.2024 | 37,44 | 37,44 | 37,44 | 37,44 | 1,79% | - |
| 14.10.2024 | 36,78 | 36,78 | 36,78 | 36,78 | 1,94% | - |
| 11.10.2024 | 36,08 | 36,08 | 36,08 | 36,08 | -0,82% | 9,00 |
| 10.10.2024 | 36,38 | 36,38 | 36,38 | 36,38 | 3,88% | - |
| 09.10.2024 | 35,02 | 35,02 | 35,02 | 35,02 | -1,30% | - |
| 08.10.2024 | 35,48 | 35,48 | 35,48 | 35,48 | -0,56% | - |
| 07.10.2024 | 35,68 | 35,68 | 35,68 | 35,68 | -0,22% | - |
| 04.10.2024 | 35,76 | 35,76 | 35,76 | 35,76 | 0,17% | - |
| 03.10.2024 | 35,70 | 35,70 | 35,70 | 35,70 | 3,36% | - |
| 02.10.2024 | 34,56 | 34,56 | 34,54 | 34,54 | 0,64% | - |
| 01.10.2024 | 34,32 | 34,32 | 34,32 | 34,32 | -0,64% | - |
| 30.09.2024 | 34,54 | 34,54 | 34,54 | 34,54 | 1,95% | - |
| 27.09.2024 | 33,88 | 33,88 | 33,88 | 33,88 | 1,56% | - |
| 26.09.2024 | 33,36 | 33,36 | 33,36 | 33,36 | -1,65% | - |
| 25.09.2024 | 34,08 | 34,08 | 33,92 | 33,92 | 0,18% | 10,00 |
| 24.09.2024 | 33,86 | 33,86 | 33,86 | 33,86 | -3,04% | - |
| 23.09.2024 | 34,92 | 34,92 | 34,92 | 34,92 | -1,02% | - |
| 20.09.2024 | 35,28 | 35,28 | 35,28 | 35,28 | 0,92% | 31,00 |
| 19.09.2024 | 34,96 | 34,96 | 34,96 | 34,96 | 0,29% | - |
| 18.09.2024 | 34,86 | 34,86 | 34,86 | 34,86 | 1,99% | - |
| 17.09.2024 | 34,18 | 34,18 | 34,18 | 34,18 | 0,12% | - |
| 16.09.2024 | 34,14 | 34,14 | 34,14 | 34,14 | 3,71% | - |
| 13.09.2024 | 32,92 | 32,92 | 32,92 | 32,92 | -0,24% | - |
| 12.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 5,10% | - |
| 11.09.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,07% | - |
| 10.09.2024 | 31,74 | 31,74 | 31,74 | 31,74 | -1,67% | - |
| 09.09.2024 | 32,28 | 32,28 | 32,28 | 32,28 | 1,96% | - |
| 06.09.2024 | 31,68 | 31,68 | 31,66 | 31,66 | -2,22% | - |
| 05.09.2024 | 32,38 | 32,38 | 32,38 | 32,38 | 1,19% | - |
| 04.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,11% | - |
| 03.09.2024 | 32,36 | 32,36 | 32,36 | 32,36 | -0,06% | - |
| 02.09.2024 | 32,38 | 32,38 | 32,38 | 32,38 | 4,79% | - |
| 30.08.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 4,18% | - |
| 29.08.2024 | 30,88 | 30,88 | 29,66 | 29,66 | -4,81% | 10,00 |
| 28.08.2024 | 31,16 | 31,16 | 31,16 | 31,16 | -3,23% | - |
| 27.08.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,88% | - |
| 26.08.2024 | 31,92 | 31,92 | 31,92 | 31,92 | 4,93% | - |
| 23.08.2024 | 30,42 | 30,42 | 30,42 | 30,42 | -1,11% | - |
| 22.08.2024 | 30,76 | 30,76 | 30,76 | 30,76 | 1,99% | - |