28,320€
1,94%
Echtzeit-Aktienkurs Malibu Boats
Bid:
Ask:
Aktienkurse zur Malibu Boats Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 28,34 | 28,38 | 27,84 | 28,38 | 2,16% | - |
| 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% | - |
| 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% | - |