8,610$
-0,69%
Echtzeit-Aktienkurs Marine Products Corp
Bid:
Ask:
Aktienkurse zur Marine Products Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 8,77 | 8,77 | 8,55 | 8,59 | -0,92% | 28.757,00 |
| 20.02.2025 | 8,68 | 8,70 | 8,54 | 8,67 | -0,69% | 22.722,00 |
| 19.02.2025 | 8,82 | 8,85 | 8,69 | 8,73 | -1,69% | 32.217,00 |
| 18.02.2025 | 8,83 | 8,89 | 8,75 | 8,88 | -0,11% | 27.647,00 |
| 14.02.2025 | 9,01 | 9,01 | 8,84 | 8,89 | -1,55% | 20.118,00 |
| 13.02.2025 | 8,97 | 9,04 | 8,85 | 9,03 | 0,89% | 22.662,00 |
| 12.02.2025 | 8,98 | 8,99 | 8,82 | 8,95 | 0,11% | 35.921,00 |
| 11.02.2025 | 8,95 | 8,99 | 8,83 | 8,94 | 0,68% | 24.552,00 |
| 10.02.2025 | 9,08 | 9,45 | 8,81 | 8,88 | -7,98% | 59.303,00 |
| 07.02.2025 | 9,55 | 9,80 | 9,43 | 9,65 | 2,12% | 77.878,00 |
| 06.02.2025 | 9,28 | 9,49 | 9,26 | 9,45 | 2,27% | 36.319,00 |
| 05.02.2025 | 9,17 | 9,30 | 9,05 | 9,24 | 0,76% | 35.335,00 |
| 04.02.2025 | 9,01 | 9,21 | 8,97 | 9,17 | 1,89% | 30.835,00 |
| 03.02.2025 | 9,23 | 9,32 | 8,64 | 9,00 | -4,15% | 113.296,00 |
| 31.01.2025 | 9,30 | 9,56 | 9,27 | 9,39 | -1,05% | 37.478,00 |
| 30.01.2025 | 8,85 | 9,50 | 8,79 | 9,49 | 5,92% | 67.269,00 |
| 29.01.2025 | 9,04 | 9,36 | 8,93 | 8,96 | -2,93% | 25.145,00 |
| 28.01.2025 | 9,29 | 9,33 | 9,17 | 9,23 | 0,00% | 23.647,00 |
| 27.01.2025 | 9,11 | 9,31 | 9,11 | 9,23 | 1,10% | 27.771,00 |
| 24.01.2025 | 9,23 | 9,23 | 9,11 | 9,13 | -1,08% | 11.648,00 |
| 23.01.2025 | 8,93 | 9,23 | 8,89 | 9,23 | 3,01% | 34.778,00 |
| 22.01.2025 | 9,10 | 9,10 | 8,93 | 8,96 | -1,21% | 28.282,00 |
| 21.01.2025 | 9,14 | 9,21 | 9,04 | 9,07 | -0,77% | 21.676,00 |
| 17.01.2025 | 9,18 | 9,18 | 8,94 | 9,14 | -0,11% | 32.778,00 |
| 16.01.2025 | 9,04 | 9,17 | 8,96 | 9,15 | 0,99% | 26.033,00 |
| 15.01.2025 | 8,93 | 9,06 | 8,82 | 9,06 | 3,42% | 21.220,00 |
| 14.01.2025 | 8,90 | 9,02 | 8,67 | 8,76 | -1,57% | 36.868,00 |
| 13.01.2025 | 8,77 | 8,93 | 8,68 | 8,90 | 0,68% | 37.090,00 |
| 10.01.2025 | 8,94 | 9,00 | 8,70 | 8,84 | -2,00% | 40.458,00 |
| 08.01.2025 | 9,01 | 9,09 | 8,90 | 9,02 | -0,11% | 26.488,00 |
| 07.01.2025 | 9,33 | 9,47 | 9,01 | 9,03 | -2,17% | 23.506,00 |
| 06.01.2025 | 9,18 | 9,35 | 9,14 | 9,23 | 0,87% | 44.455,00 |
| 03.01.2025 | 9,01 | 9,16 | 8,90 | 9,15 | 1,33% | 40.258,00 |
| 02.01.2025 | 9,31 | 9,33 | 8,98 | 9,03 | -1,53% | 19.244,00 |
| 31.12.2024 | 9,09 | 9,33 | 9,09 | 9,17 | 2,00% | 17.284,00 |
| 30.12.2024 | 9,00 | 9,11 | 8,90 | 8,99 | -0,88% | 59.433,00 |
| 27.12.2024 | 9,29 | 9,39 | 8,96 | 9,07 | -2,58% | 45.361,00 |
| 26.12.2024 | 9,22 | 9,36 | 9,04 | 9,31 | 2,20% | 26.441,00 |
| 24.12.2024 | 9,00 | 9,26 | 8,90 | 9,11 | 0,89% | 30.472,00 |
| 23.12.2024 | 9,24 | 9,41 | 9,00 | 9,03 | -3,32% | 31.016,00 |
| 20.12.2024 | 9,13 | 9,44 | 9,06 | 9,34 | 0,97% | 57.499,00 |
| 19.12.2024 | 9,20 | 9,44 | 9,15 | 9,25 | 1,09% | 39.311,00 |
| 18.12.2024 | 9,62 | 9,67 | 9,15 | 9,15 | -3,68% | 38.403,00 |
| 17.12.2024 | 9,55 | 9,60 | 9,44 | 9,50 | -1,35% | 31.549,00 |
| 16.12.2024 | 9,55 | 9,78 | 9,55 | 9,63 | -0,21% | 23.778,00 |
| 13.12.2024 | 9,67 | 9,71 | 9,52 | 9,65 | -0,31% | 18.923,00 |
| 12.12.2024 | 9,63 | 9,73 | 9,53 | 9,68 | 0,52% | 29.038,00 |
| 11.12.2024 | 9,83 | 10,00 | 9,49 | 9,63 | -2,13% | 196.987,00 |
| 10.12.2024 | 9,81 | 9,99 | 9,63 | 9,84 | 0,72% | 28.227,00 |
| 09.12.2024 | 9,68 | 9,92 | 9,55 | 9,77 | 2,41% | 30.970,00 |
| 06.12.2024 | 9,60 | 9,68 | 9,47 | 9,54 | -0,10% | 32.790,00 |
| 05.12.2024 | 9,88 | 9,88 | 9,45 | 9,55 | -2,75% | 36.392,00 |
| 04.12.2024 | 9,80 | 10,00 | 9,77 | 9,82 | 0,20% | 15.391,00 |
| 03.12.2024 | 9,92 | 10,05 | 9,78 | 9,80 | -2,39% | 16.482,00 |
| 02.12.2024 | 9,93 | 10,09 | 9,86 | 10,04 | 1,52% | 26.667,00 |
| 29.11.2024 | 9,94 | 9,97 | 9,87 | 9,89 | 0,30% | 10.353,00 |
| 27.11.2024 | 10,01 | 10,09 | 9,81 | 9,86 | -1,50% | 23.006,00 |
| 26.11.2024 | 10,13 | 10,24 | 9,93 | 10,01 | -1,96% | 18.318,00 |
| 25.11.2024 | 9,99 | 10,32 | 9,99 | 10,21 | 2,30% | 45.024,00 |
| 22.11.2024 | 9,93 | 10,10 | 9,93 | 9,98 | 1,73% | 25.534,00 |
| 21.11.2024 | 9,56 | 9,89 | 9,56 | 9,81 | 2,62% | 1.720,00 |
| 20.11.2024 | 9,81 | 9,81 | 9,47 | 9,56 | -1,34% | 35.227,00 |
| 19.11.2024 | 9,62 | 9,72 | 9,45 | 9,69 | -0,31% | 41.382,00 |
| 18.11.2024 | 9,62 | 9,75 | 9,62 | 9,72 | 0,21% | 23.146,00 |
| 15.11.2024 | 9,81 | 9,86 | 9,62 | 9,70 | -1,12% | 17.599,00 |
| 14.11.2024 | 9,95 | 9,97 | 9,79 | 9,81 | -0,51% | 23.671,00 |
| 13.11.2024 | 10,04 | 10,04 | 9,84 | 9,86 | -0,80% | 19.390,00 |
| 12.11.2024 | 9,94 | 10,01 | 9,80 | 9,94 | -0,10% | 53.973,00 |
| 11.11.2024 | 10,00 | 10,00 | 9,86 | 9,95 | 0,40% | 16.158,00 |
| 08.11.2024 | 9,76 | 9,95 | 9,65 | 9,91 | -0,70% | 29.280,00 |
| 07.11.2024 | 10,20 | 10,30 | 9,95 | 9,98 | -1,48% | 37.554,00 |
| 06.11.2024 | 9,95 | 10,24 | 9,65 | 10,13 | 5,63% | 80.997,00 |
| 05.11.2024 | 9,43 | 9,65 | 9,43 | 9,59 | 1,70% | 20.592,00 |
| 04.11.2024 | 9,38 | 9,71 | 9,38 | 9,43 | 0,21% | 24.483,00 |
| 01.11.2024 | 9,53 | 9,53 | 9,34 | 9,41 | 0,00% | 27.030,00 |
| 31.10.2024 | 9,58 | 9,58 | 9,36 | 9,41 | -1,26% | 27.396,00 |
| 30.10.2024 | 9,54 | 9,65 | 9,52 | 9,53 | -0,21% | 11.440,00 |
| 29.10.2024 | 9,46 | 9,58 | 9,38 | 9,55 | 0,53% | 25.184,00 |
| 28.10.2024 | 9,52 | 9,65 | 9,43 | 9,50 | 1,06% | 19.312,00 |
| 25.10.2024 | 9,60 | 9,71 | 9,34 | 9,40 | -1,98% | 23.574,00 |
| 24.10.2024 | 9,59 | 9,63 | 9,32 | 9,59 | 1,59% | 19.549,00 |
| 23.10.2024 | 9,38 | 9,44 | 9,33 | 9,44 | 0,64% | 39.149,00 |
| 22.10.2024 | 9,29 | 9,45 | 9,29 | 9,38 | 0,00% | 28.804,00 |
| 21.10.2024 | 9,82 | 9,82 | 9,36 | 9,38 | -4,19% | 32.024,00 |
| 18.10.2024 | 9,78 | 9,88 | 9,70 | 9,79 | 0,20% | 20.533,00 |
| 17.10.2024 | 9,95 | 9,97 | 9,65 | 9,77 | -1,11% | 25.548,00 |
| 16.10.2024 | 9,68 | 9,96 | 9,63 | 9,88 | 2,07% | 21.613,00 |
| 15.10.2024 | 9,82 | 9,97 | 9,67 | 9,68 | -1,53% | 27.358,00 |
| 14.10.2024 | 9,82 | 9,86 | 9,68 | 9,83 | -0,41% | 9.419,00 |
| 11.10.2024 | 9,60 | 9,91 | 9,60 | 9,87 | 2,17% | 38.926,00 |
| 10.10.2024 | 9,51 | 9,80 | 9,48 | 9,66 | 0,63% | 38.187,00 |
| 09.10.2024 | 9,56 | 9,69 | 9,46 | 9,60 | 0,95% | 33.246,00 |
| 08.10.2024 | 9,51 | 9,58 | 9,40 | 9,51 | -0,11% | 25.713,00 |
| 07.10.2024 | 9,51 | 9,54 | 9,35 | 9,52 | 0,53% | 47.983,00 |
| 04.10.2024 | 9,54 | 9,54 | 9,38 | 9,47 | 1,18% | 39.480,00 |
| 03.10.2024 | 9,39 | 9,50 | 9,28 | 9,36 | -0,95% | 44.371,00 |
| 02.10.2024 | 9,37 | 9,60 | 9,37 | 9,45 | -0,21% | 31.357,00 |
| 01.10.2024 | 9,70 | 9,70 | 9,47 | 9,47 | -2,27% | 33.777,00 |
| 30.09.2024 | 9,80 | 9,89 | 9,63 | 9,69 | -1,12% | 76.230,00 |
| 27.09.2024 | 9,79 | 9,95 | 9,79 | 9,80 | 0,82% | 51.032,00 |