26,890$
-3,20%
Echtzeit-Aktienkurs MarineMax Inc.
Bid:
Ask:
Aktienkurse zur MarineMax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 27,30 | 27,62 | 26,67 | 26,89 | -3,20% | 21.737,00 |
| 03.07.2025 | 27,97 | 28,29 | 27,33 | 27,78 | 0,33% | 170.176,00 |
| 02.07.2025 | 26,93 | 27,73 | 26,40 | 27,69 | 3,79% | 225.864,00 |
| 01.07.2025 | 25,01 | 27,56 | 24,90 | 26,68 | 6,13% | 264.024,00 |
| 30.06.2025 | 25,96 | 26,19 | 25,10 | 25,14 | -3,75% | 205.248,00 |
| 27.06.2025 | 25,85 | 26,36 | 25,61 | 26,12 | 2,03% | 617.744,00 |
| 26.06.2025 | 25,38 | 25,80 | 25,20 | 25,60 | 1,75% | 202.297,00 |
| 25.06.2025 | 25,40 | 25,45 | 24,81 | 25,16 | -0,87% | 211.314,00 |
| 24.06.2025 | 24,57 | 25,80 | 24,57 | 25,38 | 3,68% | 238.409,00 |
| 23.06.2025 | 24,49 | 24,91 | 23,62 | 24,48 | -3,05% | 286.301,00 |
| 20.06.2025 | 25,64 | 25,80 | 24,88 | 25,25 | -0,67% | 1.022.131,00 |
| 18.06.2025 | 25,28 | 26,18 | 25,18 | 25,42 | 0,51% | 387.600,00 |
| 17.06.2025 | 25,32 | 25,66 | 25,07 | 25,29 | -0,59% | 253.441,00 |
| 16.06.2025 | 24,43 | 25,89 | 24,43 | 25,44 | 6,31% | 348.732,00 |
| 13.06.2025 | 24,60 | 24,72 | 23,84 | 23,93 | -4,51% | 250.351,00 |
| 12.06.2025 | 24,96 | 25,28 | 24,60 | 25,06 | -0,87% | 217.683,00 |
| 11.06.2025 | 25,28 | 26,09 | 25,11 | 25,28 | 0,16% | 336.192,00 |
| 10.06.2025 | 25,17 | 25,86 | 24,83 | 25,24 | 1,32% | 316.721,00 |
| 09.06.2025 | 22,86 | 25,48 | 22,59 | 24,91 | 10,91% | 709.343,00 |
| 06.06.2025 | 22,50 | 22,55 | 22,02 | 22,46 | 2,28% | 188.492,00 |
| 05.06.2025 | 21,64 | 22,09 | 21,39 | 21,96 | 0,41% | 208.746,00 |
| 04.06.2025 | 21,89 | 22,21 | 21,75 | 21,87 | 0,32% | 218.277,00 |
| 03.06.2025 | 20,86 | 21,86 | 20,61 | 21,80 | 4,91% | 223.648,00 |
| 02.06.2025 | 20,65 | 21,17 | 20,52 | 20,78 | -1,98% | 220.843,00 |
| 30.05.2025 | 21,29 | 21,56 | 21,07 | 21,20 | -1,67% | 278.573,00 |
| 29.05.2025 | 21,97 | 21,97 | 21,39 | 21,56 | 0,23% | 123.697,00 |
| 28.05.2025 | 21,96 | 22,24 | 21,46 | 21,51 | -1,60% | 185.127,00 |
| 27.05.2025 | 21,60 | 22,02 | 21,38 | 21,86 | 2,97% | 242.716,00 |
| 23.05.2025 | 20,76 | 21,38 | 20,70 | 21,23 | -1,30% | 166.479,00 |
| 22.05.2025 | 21,22 | 21,85 | 21,05 | 21,51 | 0,28% | 204.599,00 |
| 21.05.2025 | 22,55 | 22,71 | 21,23 | 21,45 | -7,38% | 330.437,00 |
| 20.05.2025 | 22,89 | 23,42 | 22,88 | 23,16 | -0,30% | 168.913,00 |
| 19.05.2025 | 22,77 | 23,37 | 22,47 | 23,23 | -0,90% | 239.115,00 |
| 16.05.2025 | 23,02 | 23,64 | 22,76 | 23,44 | 2,40% | 343.175,00 |
| 15.05.2025 | 23,44 | 23,45 | 22,81 | 22,89 | -2,72% | 188.118,00 |
| 14.05.2025 | 23,88 | 24,54 | 23,53 | 23,53 | -1,92% | 323.508,00 |
| 13.05.2025 | 24,11 | 24,25 | 23,77 | 23,99 | -0,12% | 243.670,00 |
| 12.05.2025 | 23,76 | 25,07 | 23,52 | 24,02 | 11,31% | 673.984,00 |
| 09.05.2025 | 21,72 | 22,09 | 21,55 | 21,58 | -1,51% | 222.536,00 |
| 08.05.2025 | 21,26 | 22,17 | 20,92 | 21,91 | 4,48% | 263.673,00 |
| 07.05.2025 | 21,31 | 21,77 | 20,87 | 20,97 | -1,13% | 332.271,00 |
| 06.05.2025 | 21,73 | 21,73 | 20,96 | 21,21 | -3,37% | 334.060,00 |
| 05.05.2025 | 22,27 | 23,20 | 21,92 | 21,95 | -3,47% | 295.320,00 |
| 02.05.2025 | 22,50 | 22,81 | 22,17 | 22,74 | 2,90% | 358.531,00 |
| 01.05.2025 | 21,62 | 22,16 | 21,58 | 22,10 | 2,98% | 384.010,00 |
| 30.04.2025 | 21,20 | 21,62 | 20,72 | 21,46 | -2,76% | 433.849,00 |
| 29.04.2025 | 22,42 | 22,42 | 21,69 | 22,07 | -2,69% | 304.093,00 |
| 28.04.2025 | 22,97 | 22,98 | 22,13 | 22,68 | -0,92% | 301.139,00 |
| 25.04.2025 | 22,35 | 23,01 | 22,00 | 22,89 | 0,97% | 407.896,00 |
| 24.04.2025 | 20,75 | 22,78 | 20,36 | 22,67 | 17,34% | 906.240,00 |
| 23.04.2025 | 20,29 | 21,50 | 19,21 | 19,32 | -0,87% | 727.869,00 |
| 22.04.2025 | 18,81 | 19,70 | 18,48 | 19,49 | 6,33% | 450.185,00 |
| 21.04.2025 | 18,29 | 18,51 | 17,74 | 18,33 | -2,50% | 479.168,00 |
| 17.04.2025 | 17,96 | 19,16 | 17,87 | 18,80 | 3,98% | 417.440,00 |
| 16.04.2025 | 17,57 | 18,30 | 17,33 | 18,08 | 2,38% | 581.975,00 |
| 15.04.2025 | 18,66 | 18,89 | 17,43 | 17,66 | -5,96% | 724.242,00 |
| 14.04.2025 | 19,45 | 19,45 | 16,85 | 18,78 | -0,42% | 950.392,00 |
| 11.04.2025 | 19,80 | 19,86 | 18,65 | 18,86 | -2,88% | 423.426,00 |
| 10.04.2025 | 19,72 | 19,78 | 18,62 | 19,42 | -6,14% | 360.112,00 |
| 09.04.2025 | 18,17 | 21,40 | 17,64 | 20,69 | 14,37% | 493.407,00 |
| 08.04.2025 | 19,61 | 20,14 | 17,75 | 18,09 | -2,11% | 541.150,00 |
| 07.04.2025 | 17,98 | 20,08 | 17,61 | 18,48 | -2,22% | 589.669,00 |
| 04.04.2025 | 18,52 | 19,59 | 17,62 | 18,90 | -3,08% | 718.642,00 |
| 03.04.2025 | 20,51 | 20,63 | 18,42 | 19,50 | -11,28% | 797.566,00 |
| 02.04.2025 | 21,25 | 22,32 | 21,25 | 21,98 | 1,52% | 339.982,00 |
| 01.04.2025 | 21,61 | 22,31 | 21,42 | 21,65 | 0,70% | 326.029,00 |
| 31.03.2025 | 21,55 | 21,95 | 21,00 | 21,50 | -2,32% | 339.825,00 |
| 28.03.2025 | 23,04 | 23,24 | 21,64 | 22,01 | -5,54% | 386.299,00 |
| 27.03.2025 | 23,22 | 23,60 | 23,00 | 23,30 | 0,34% | 202.182,00 |
| 26.03.2025 | 23,17 | 23,83 | 22,80 | 23,22 | -0,43% | 342.035,00 |
| 25.03.2025 | 23,66 | 23,70 | 23,00 | 23,32 | -1,44% | 202.711,00 |
| 24.03.2025 | 23,47 | 24,09 | 23,39 | 23,66 | 2,91% | 236.840,00 |
| 21.03.2025 | 22,88 | 23,63 | 22,86 | 22,99 | -1,96% | 383.869,00 |
| 20.03.2025 | 23,54 | 24,04 | 23,36 | 23,45 | -2,17% | 222.656,00 |
| 19.03.2025 | 23,26 | 24,04 | 23,03 | 23,97 | 3,41% | 240.335,00 |
| 18.03.2025 | 23,32 | 23,36 | 22,74 | 23,18 | -0,56% | 211.145,00 |
| 17.03.2025 | 22,62 | 23,62 | 22,44 | 23,31 | 2,37% | 301.006,00 |
| 14.03.2025 | 22,93 | 23,27 | 22,08 | 22,77 | 0,04% | 426.107,00 |
| 13.03.2025 | 23,89 | 24,10 | 22,55 | 22,76 | -3,19% | 244.052,00 |
| 12.03.2025 | 24,01 | 24,03 | 22,96 | 23,51 | -0,34% | 316.024,00 |
| 11.03.2025 | 23,62 | 24,07 | 22,89 | 23,59 | -0,13% | 281.086,00 |
| 10.03.2025 | 24,01 | 24,15 | 23,21 | 23,62 | -2,68% | 367.044,00 |
| 07.03.2025 | 23,64 | 24,73 | 23,24 | 24,27 | 3,28% | 352.527,00 |
| 06.03.2025 | 23,53 | 25,08 | 23,17 | 23,50 | -0,34% | 934.794,00 |
| 05.03.2025 | 23,42 | 23,75 | 22,41 | 23,58 | 1,42% | 263.784,00 |
| 04.03.2025 | 24,14 | 24,14 | 22,86 | 23,25 | -5,02% | 556.594,00 |
| 03.03.2025 | 25,56 | 25,70 | 24,26 | 24,48 | -3,43% | 350.270,00 |
| 28.02.2025 | 25,54 | 26,01 | 25,07 | 25,35 | -0,71% | 263.856,00 |
| 27.02.2025 | 26,53 | 26,62 | 25,12 | 25,53 | -4,95% | 270.060,00 |
| 26.02.2025 | 26,77 | 27,19 | 26,49 | 26,86 | 1,21% | 239.703,00 |
| 25.02.2025 | 26,70 | 27,30 | 26,53 | 26,54 | 0,30% | 265.045,00 |
| 24.02.2025 | 27,00 | 27,31 | 26,27 | 26,46 | -1,19% | 326.832,00 |
| 21.02.2025 | 28,36 | 28,54 | 26,54 | 26,78 | -3,81% | 296.207,00 |
| 20.02.2025 | 28,55 | 28,75 | 27,73 | 27,84 | -2,32% | 188.715,00 |
| 19.02.2025 | 28,20 | 28,69 | 27,70 | 28,50 | 0,04% | 184.507,00 |
| 18.02.2025 | 27,92 | 28,93 | 27,81 | 28,49 | 1,71% | 225.101,00 |
| 14.02.2025 | 29,04 | 29,28 | 27,93 | 28,01 | -2,54% | 170.872,00 |
| 13.02.2025 | 29,51 | 29,73 | 28,64 | 28,74 | -2,54% | 177.387,00 |
| 12.02.2025 | 29,80 | 30,20 | 28,86 | 29,49 | -3,56% | 220.227,00 |
| 11.02.2025 | 30,96 | 31,18 | 30,04 | 30,58 | -1,80% | 198.329,00 |