Echtzeit-Aktienkurs Marine Products Corp
Bid:
Ask:
Aktienkurse zur Marine Products Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 17,42 | 17,71 | 17,02 | 17,08 | -1,27% | - |
| 25.02.2021 | 17,86 | 18,01 | 16,92 | 17,30 | -2,23% | - |
| 24.02.2021 | 17,80 | 18,28 | 17,63 | 17,70 | -0,53% | - |
| 23.02.2021 | 17,56 | 18,12 | 17,04 | 17,79 | 1,60% | - |
| 22.02.2021 | 17,61 | 17,96 | 17,20 | 17,51 | -1,38% | - |
| 19.02.2021 | 17,73 | 18,12 | 0,00 | 17,76 | 1,60% | - |
| 18.02.2021 | 17,18 | 17,61 | 17,07 | 17,48 | 0,09% | - |
| 17.02.2021 | 17,68 | 17,74 | 17,18 | 17,46 | -1,41% | - |
| 16.02.2021 | 18,00 | 18,19 | 17,69 | 17,71 | -2,07% | - |
| 12.02.2021 | 17,47 | 18,09 | 17,42 | 18,09 | 2,49% | - |
| 11.02.2021 | 18,11 | 18,18 | 17,40 | 17,65 | -1,45% | - |
| 10.02.2021 | 18,12 | 18,45 | 0,00 | 17,91 | -2,48% | - |
| 09.02.2021 | 18,81 | 18,89 | 18,20 | 18,36 | -3,19% | - |
| 08.02.2021 | 18,92 | 19,28 | 18,77 | 18,97 | 0,74% | - |
| 05.02.2021 | 18,11 | 18,83 | 18,01 | 18,83 | 4,38% | - |
| 04.02.2021 | 18,11 | 18,54 | 17,80 | 18,04 | 0,64% | - |
| 03.02.2021 | 17,35 | 18,21 | 17,01 | 17,92 | 1,07% | - |
| 02.02.2021 | 17,18 | 18,01 | 17,13 | 17,73 | 5,44% | - |
| 01.02.2021 | 16,47 | 17,09 | 16,29 | 16,82 | 3,48% | - |
| 29.01.2021 | 16,11 | 16,63 | 16,06 | 16,25 | -0,09% | - |
| 28.01.2021 | 16,32 | 16,66 | 16,14 | 16,27 | 0,90% | - |
| 27.01.2021 | 16,11 | 16,62 | 15,38 | 16,12 | -4,28% | - |
| 26.01.2021 | 16,78 | 16,84 | 16,68 | 16,84 | 5,68% | - |
| 25.01.2021 | 16,42 | 16,45 | 15,86 | 15,94 | -1,73% | - |
| 22.01.2021 | 15,95 | 16,34 | 15,90 | 16,22 | 0,15% | - |
| 21.01.2021 | 16,19 | 16,19 | 16,19 | 16,19 | -0,40% | - |
| 20.01.2021 | 16,20 | 16,53 | 16,20 | 16,26 | -0,34% | - |
| 19.01.2021 | 15,48 | 16,50 | 15,48 | 16,31 | 3,20% | - |
| 15.01.2021 | 15,18 | 15,86 | 15,03 | 15,81 | -1,28% | - |
| 14.01.2021 | 16,06 | 16,40 | 15,84 | 16,01 | 0,00% | - |
| 13.01.2021 | 16,33 | 16,45 | 15,81 | 16,01 | -2,47% | - |
| 12.01.2021 | 15,82 | 16,48 | 15,82 | 16,42 | 4,45% | - |
| 11.01.2021 | 15,22 | 15,79 | 15,22 | 15,72 | 3,56% | - |
| 08.01.2021 | 15,21 | 15,25 | 14,64 | 15,18 | -2,03% | - |
| 07.01.2021 | 15,76 | 15,79 | 15,43 | 15,49 | -2,12% | - |
| 06.01.2021 | 15,40 | 16,16 | 14,74 | 15,83 | 6,42% | - |
| 05.01.2021 | 14,77 | 15,34 | 14,75 | 14,87 | 3,44% | - |
| 04.01.2021 | 14,45 | 14,60 | 14,03 | 14,38 | -1,20% | - |
| 31.12.2020 | 14,90 | 14,93 | 14,46 | 14,55 | -2,35% | - |
| 30.12.2020 | 14,79 | 14,96 | 14,57 | 14,90 | 0,30% | - |
| 29.12.2020 | 15,15 | 15,26 | 14,80 | 14,86 | -6,34% | - |
| 28.12.2020 | 15,53 | 15,86 | 15,23 | 15,86 | 6,91% | - |
| 24.12.2020 | 15,75 | 16,10 | 14,84 | 14,84 | -5,18% | - |
| 23.12.2020 | 15,89 | 16,07 | 15,12 | 15,65 | -5,53% | - |
| 22.12.2020 | 16,39 | 16,60 | 16,22 | 16,56 | 4,22% | - |
| 21.12.2020 | 15,45 | 16,04 | 15,21 | 15,89 | 0,82% | - |
| 18.12.2020 | 16,66 | 16,80 | 15,62 | 15,76 | -4,17% | - |
| 17.12.2020 | 16,88 | 16,91 | 16,41 | 16,45 | -0,81% | - |
| 16.12.2020 | 16,43 | 16,79 | 16,24 | 16,58 | 0,00% | - |
| 15.12.2020 | 16,33 | 16,67 | 16,21 | 16,58 | 1,38% | - |
| 14.12.2020 | 16,55 | 16,55 | 16,27 | 16,36 | 1,24% | - |
| 11.12.2020 | 16,31 | 16,48 | 15,80 | 16,16 | -0,74% | - |
| 10.12.2020 | 15,49 | 16,56 | 15,41 | 16,28 | 6,93% | - |
| 09.12.2020 | 16,02 | 16,24 | 15,12 | 15,22 | -5,23% | - |
| 08.12.2020 | 16,81 | 16,81 | 15,49 | 16,06 | 1,29% | - |
| 07.12.2020 | 15,39 | 15,95 | 15,10 | 15,86 | 2,59% | - |
| 04.12.2020 | 15,03 | 15,76 | 14,99 | 15,46 | 0,62% | - |
| 03.12.2020 | 15,95 | 15,95 | 15,16 | 15,36 | 65,96% | - |
| 02.12.2020 | 15,65 | 16,21 | 9,26 | 9,26 | -42,03% | - |
| 01.12.2020 | 16,03 | 16,24 | 15,54 | 15,97 | 2,87% | - |
| 30.11.2020 | 15,84 | 15,90 | 15,38 | 15,52 | -4,23% | - |
| 27.11.2020 | 16,15 | 16,89 | 15,24 | 16,21 | -1,70% | - |
| 25.11.2020 | 16,44 | 16,69 | 16,44 | 16,49 | -1,64% | - |
| 24.11.2020 | 16,88 | 17,24 | 16,72 | 16,76 | -1,38% | - |
| 23.11.2020 | 16,44 | 17,17 | 16,44 | 17,00 | 2,88% | - |
| 20.11.2020 | 16,27 | 16,59 | 16,01 | 16,52 | -0,03% | - |
| 19.11.2020 | 16,62 | 16,79 | 16,29 | 16,53 | -2,10% | - |
| 18.11.2020 | 16,88 | 16,97 | 16,73 | 16,88 | -1,37% | - |
| 17.11.2020 | 16,75 | 17,44 | 16,71 | 17,12 | 1,66% | - |
| 16.11.2020 | 16,74 | 16,92 | 16,48 | 16,84 | 3,19% | - |
| 13.11.2020 | 16,07 | 16,52 | 15,91 | 16,32 | 1,46% | - |
| 12.11.2020 | 16,03 | 16,16 | 15,77 | 16,08 | -4,57% | - |
| 11.11.2020 | 16,85 | 16,85 | 16,44 | 16,85 | 4,30% | - |
| 10.11.2020 | 16,20 | 16,76 | 0,00 | 16,16 | 0,97% | - |
| 09.11.2020 | 18,11 | 18,20 | 15,95 | 16,00 | -6,62% | - |
| 06.11.2020 | 17,63 | 17,72 | 14,19 | 17,14 | -5,04% | - |
| 05.11.2020 | 17,93 | 18,38 | 17,53 | 18,05 | 3,41% | - |
| 04.11.2020 | 16,83 | 17,61 | 15,83 | 17,45 | 0,06% | - |
| 03.11.2020 | 16,88 | 17,44 | 16,86 | 17,44 | 6,47% | - |
| 02.11.2020 | 16,50 | 16,68 | 16,17 | 16,38 | 3,54% | - |
| 30.10.2020 | 15,53 | 16,26 | 15,22 | 15,82 | -1,03% | - |
| 29.10.2020 | 15,63 | 16,43 | 15,34 | 15,99 | 4,48% | - |
| 28.10.2020 | 15,93 | 15,93 | 15,11 | 15,30 | -12,09% | - |
| 27.10.2020 | 17,17 | 17,56 | 16,37 | 17,41 | 4,13% | - |
| 26.10.2020 | 16,76 | 16,87 | 16,39 | 16,72 | -5,30% | - |
| 23.10.2020 | 17,65 | 17,83 | 17,25 | 17,65 | 0,23% | - |
| 22.10.2020 | 17,49 | 17,61 | 17,10 | 17,61 | 0,66% | - |
| 21.10.2020 | 17,65 | 17,80 | 17,14 | 17,50 | 2,46% | - |
| 20.10.2020 | 17,45 | 17,70 | 17,08 | 17,08 | -1,81% | - |
| 19.10.2020 | 17,86 | 17,98 | 17,12 | 17,39 | -1,47% | - |
| 16.10.2020 | 17,29 | 17,85 | 17,21 | 17,65 | 3,16% | - |
| 15.10.2020 | 16,72 | 17,39 | 16,61 | 17,11 | 3,79% | - |
| 14.10.2020 | 17,48 | 17,48 | 16,49 | 16,49 | -4,63% | - |
| 13.10.2020 | 17,15 | 17,50 | 16,96 | 17,29 | 0,29% | - |
| 12.10.2020 | 17,38 | 17,46 | 16,75 | 17,24 | 0,29% | - |
| 09.10.2020 | 17,56 | 17,68 | 16,86 | 17,19 | -0,52% | - |
| 08.10.2020 | 17,19 | 17,54 | 16,99 | 17,28 | -1,26% | - |
| 07.10.2020 | 17,79 | 18,37 | 16,97 | 17,50 | -0,14% | - |
| 06.10.2020 | 17,46 | 18,31 | 17,30 | 17,52 | 0,34% | - |
| 05.10.2020 | 17,57 | 17,57 | 17,42 | 17,46 | 1,13% | - |