7,806$
-1,06%
Echtzeit-Aktienkurs Marine Products Corp
Bid:
Ask:
Aktienkurse zur Marine Products Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 7,86 | 7,89 | 7,73 | 7,79 | -1,27% | 915,00 |
| 20.02.2026 | 7,89 | 8,04 | 7,78 | 7,89 | -0,38% | 57.839,00 |
| 19.02.2026 | 7,86 | 7,94 | 7,75 | 7,92 | 0,38% | 71.785,00 |
| 18.02.2026 | 7,88 | 8,00 | 7,80 | 7,89 | 0,64% | 51.018,00 |
| 17.02.2026 | 7,97 | 8,01 | 7,84 | 7,84 | -1,75% | 63.454,00 |
| 13.02.2026 | 7,80 | 8,07 | 7,80 | 7,98 | 1,27% | 35.831,00 |
| 12.02.2026 | 8,04 | 8,10 | 7,81 | 7,88 | -2,11% | 62.412,00 |
| 11.02.2026 | 8,04 | 8,13 | 7,86 | 8,05 | 0,63% | 64.227,00 |
| 10.02.2026 | 8,09 | 8,22 | 8,00 | 8,00 | -0,99% | 102.940,00 |
| 09.02.2026 | 8,31 | 8,41 | 8,08 | 8,08 | -1,70% | 204.218,00 |
| 06.02.2026 | 8,15 | 8,45 | 8,15 | 8,22 | -0,36% | 91.450,00 |
| 05.02.2026 | 8,25 | 8,97 | 8,15 | 8,25 | -17,00% | 205.094,00 |
| 04.02.2026 | 10,00 | 10,00 | 9,70 | 9,94 | 0,30% | 33.791,00 |
| 03.02.2026 | 9,72 | 9,94 | 9,70 | 9,91 | 1,54% | 25.512,00 |
| 02.02.2026 | 9,49 | 9,96 | 9,49 | 9,76 | 1,04% | 34.928,00 |
| 30.01.2026 | 9,66 | 9,74 | 9,23 | 9,66 | 0,00% | 21.921,00 |
| 29.01.2026 | 9,41 | 9,66 | 9,36 | 9,66 | 2,33% | 15.543,00 |
| 28.01.2026 | 9,61 | 9,70 | 9,29 | 9,44 | -2,68% | 17.688,00 |
| 27.01.2026 | 9,23 | 9,72 | 9,20 | 9,70 | 4,86% | 32.327,00 |
| 26.01.2026 | 9,42 | 9,57 | 9,25 | 9,25 | -3,95% | 31.174,00 |
| 23.01.2026 | 9,63 | 9,68 | 9,27 | 9,63 | -0,93% | 19.798,00 |
| 22.01.2026 | 9,24 | 9,75 | 9,24 | 9,72 | 2,32% | 19.212,00 |
| 21.01.2026 | 9,19 | 9,52 | 9,12 | 9,50 | 4,17% | 20.122,00 |
| 20.01.2026 | 9,42 | 9,49 | 9,10 | 9,12 | -3,49% | 18.720,00 |
| 16.01.2026 | 9,53 | 9,53 | 9,44 | 9,45 | -0,53% | 12.258,00 |
| 15.01.2026 | 9,49 | 9,58 | 9,39 | 9,50 | 0,64% | 19.746,00 |
| 14.01.2026 | 9,29 | 9,55 | 9,18 | 9,44 | 2,05% | 14.859,00 |
| 13.01.2026 | 9,48 | 9,67 | 9,25 | 9,25 | -3,24% | 13.957,00 |
| 12.01.2026 | 9,38 | 9,68 | 9,23 | 9,56 | 0,95% | 22.144,00 |
| 09.01.2026 | 9,36 | 9,50 | 9,34 | 9,47 | 0,32% | 23.927,00 |
| 08.01.2026 | 9,11 | 9,48 | 9,11 | 9,44 | 3,28% | 21.437,00 |
| 07.01.2026 | 8,85 | 9,21 | 8,85 | 9,14 | -0,33% | 22.733,00 |
| 06.01.2026 | 8,87 | 9,19 | 8,87 | 9,17 | 2,12% | 31.080,00 |
| 05.01.2026 | 8,76 | 9,10 | 8,76 | 8,98 | 2,39% | 20.802,00 |
| 02.01.2026 | 8,74 | 8,79 | 8,62 | 8,77 | 0,11% | 25.060,00 |
| 31.12.2025 | 8,88 | 8,88 | 8,73 | 8,76 | -2,12% | 11.513,00 |
| 30.12.2025 | 8,96 | 9,14 | 8,95 | 8,95 | -0,67% | 17.512,00 |
| 29.12.2025 | 8,68 | 9,02 | 8,68 | 9,01 | 1,46% | 16.680,00 |
| 26.12.2025 | 9,06 | 9,07 | 8,86 | 8,88 | -2,42% | 27.542,00 |
| 24.12.2025 | 9,35 | 9,39 | 9,10 | 9,10 | -1,94% | 11.039,00 |
| 23.12.2025 | 9,20 | 10,08 | 9,04 | 9,28 | 1,75% | 64.318,00 |
| 22.12.2025 | 9,02 | 9,23 | 9,00 | 9,12 | 0,11% | 52.096,00 |
| 19.12.2025 | 9,01 | 9,13 | 8,91 | 9,11 | 1,22% | 76.573,00 |
| 18.12.2025 | 9,05 | 9,18 | 9,00 | 9,00 | -0,22% | 32.232,00 |
| 17.12.2025 | 8,89 | 9,04 | 8,77 | 9,02 | 2,50% | 17.262,00 |
| 16.12.2025 | 8,77 | 8,90 | 8,66 | 8,80 | 1,03% | 23.290,00 |
| 15.12.2025 | 8,95 | 8,95 | 8,67 | 8,71 | -2,90% | 29.671,00 |
| 12.12.2025 | 8,69 | 9,11 | 8,69 | 8,97 | 2,28% | 31.554,00 |
| 11.12.2025 | 8,51 | 8,88 | 8,48 | 8,77 | 3,66% | 30.450,00 |
| 10.12.2025 | 8,35 | 8,74 | 8,32 | 8,46 | 2,17% | 247.429,00 |
| 09.12.2025 | 8,19 | 8,49 | 8,19 | 8,28 | 2,22% | 24.057,00 |
| 08.12.2025 | 8,71 | 8,75 | 8,06 | 8,10 | -7,00% | 39.616,00 |
| 05.12.2025 | 8,57 | 8,75 | 8,50 | 8,71 | 1,87% | 21.869,00 |
| 04.12.2025 | 8,44 | 8,57 | 8,39 | 8,55 | 0,00% | 27.958,00 |
| 03.12.2025 | 8,39 | 8,61 | 8,33 | 8,55 | 3,26% | 24.700,00 |
| 02.12.2025 | 8,35 | 8,39 | 8,20 | 8,28 | -0,84% | 14.023,00 |
| 01.12.2025 | 8,41 | 8,48 | 8,35 | 8,35 | -1,42% | 8.100,00 |
| 28.11.2025 | 8,41 | 8,53 | 8,12 | 8,47 | 0,71% | 13.923,00 |
| 26.11.2025 | 8,56 | 8,60 | 8,40 | 8,41 | -2,44% | 17.933,00 |
| 25.11.2025 | 8,48 | 8,64 | 8,48 | 8,62 | 2,62% | 13.599,00 |
| 24.11.2025 | 8,46 | 8,52 | 8,28 | 8,40 | -0,47% | 20.543,00 |
| 21.11.2025 | 8,14 | 8,44 | 8,14 | 8,44 | 2,93% | 25.370,00 |
| 20.11.2025 | 8,09 | 8,23 | 7,90 | 8,20 | 1,23% | 28.817,00 |
| 19.11.2025 | 8,19 | 8,23 | 8,07 | 8,10 | -1,82% | 21.979,00 |
| 18.11.2025 | 8,24 | 8,33 | 8,21 | 8,25 | 0,61% | 8.656,00 |
| 17.11.2025 | 8,30 | 8,35 | 8,15 | 8,20 | -2,73% | 23.639,00 |
| 14.11.2025 | 8,56 | 8,56 | 8,35 | 8,43 | -1,75% | 13.235,00 |
| 13.11.2025 | 8,62 | 8,62 | 8,33 | 8,58 | 1,90% | 14.727,00 |
| 12.11.2025 | 8,55 | 8,55 | 8,42 | 8,42 | 0,00% | 8.804,00 |
| 11.11.2025 | 8,45 | 8,48 | 8,35 | 8,42 | -0,47% | 13.983,00 |
| 10.11.2025 | 8,63 | 8,63 | 8,40 | 8,46 | -2,65% | 14.501,00 |
| 07.11.2025 | 8,72 | 8,85 | 8,67 | 8,69 | -0,23% | 30.102,00 |
| 06.11.2025 | 8,65 | 8,87 | 8,60 | 8,71 | 0,69% | 38.607,00 |
| 05.11.2025 | 8,45 | 8,65 | 8,41 | 8,65 | 3,59% | 42.478,00 |
| 04.11.2025 | 8,50 | 8,54 | 8,31 | 8,35 | -3,47% | 44.245,00 |
| 03.11.2025 | 8,50 | 8,67 | 8,30 | 8,65 | 2,37% | 25.611,00 |
| 31.10.2025 | 8,50 | 8,55 | 8,36 | 8,45 | -1,17% | 18.724,00 |
| 30.10.2025 | 8,50 | 8,75 | 8,50 | 8,55 | 0,35% | 24.278,00 |
| 29.10.2025 | 8,79 | 9,00 | 8,50 | 8,52 | -5,33% | 11.407,00 |
| 28.10.2025 | 8,89 | 9,02 | 8,71 | 9,00 | 0,00% | 18.785,00 |
| 27.10.2025 | 9,09 | 9,12 | 8,87 | 9,00 | -0,99% | 24.103,00 |
| 24.10.2025 | 9,11 | 9,25 | 9,01 | 9,09 | 0,33% | 14.835,00 |
| 23.10.2025 | 8,93 | 9,06 | 8,89 | 9,06 | 0,89% | 20.805,00 |
| 22.10.2025 | 8,78 | 9,00 | 8,70 | 8,98 | 2,63% | 40.158,00 |
| 21.10.2025 | 8,50 | 8,77 | 8,45 | 8,75 | 1,74% | 27.488,00 |
| 20.10.2025 | 8,68 | 8,70 | 8,53 | 8,60 | -0,58% | 14.829,00 |
| 17.10.2025 | 8,77 | 8,80 | 8,61 | 8,65 | -1,37% | 13.404,00 |
| 16.10.2025 | 8,80 | 8,82 | 8,55 | 8,77 | -0,57% | 13.043,00 |
| 15.10.2025 | 8,82 | 8,82 | 8,69 | 8,82 | 1,26% | 12.506,00 |
| 14.10.2025 | 8,50 | 8,86 | 8,43 | 8,71 | 1,40% | 28.762,00 |
| 13.10.2025 | 8,31 | 8,67 | 8,26 | 8,59 | 4,00% | 37.150,00 |
| 10.10.2025 | 8,58 | 8,58 | 8,26 | 8,26 | -4,29% | 15.651,00 |
| 09.10.2025 | 8,50 | 8,70 | 8,49 | 8,63 | 1,53% | 26.432,00 |
| 08.10.2025 | 8,88 | 8,88 | 8,50 | 8,50 | -0,82% | 16.509,00 |
| 07.10.2025 | 8,50 | 8,75 | 8,50 | 8,57 | 0,23% | 22.408,00 |
| 06.10.2025 | 8,73 | 8,84 | 8,50 | 8,55 | -1,84% | 20.246,00 |
| 03.10.2025 | 8,92 | 8,92 | 8,71 | 8,71 | -0,23% | 960,00 |
| 02.10.2025 | 8,96 | 8,96 | 8,63 | 8,73 | -1,69% | 24.777,00 |
| 01.10.2025 | 8,86 | 9,02 | 8,81 | 8,88 | 0,11% | 11.560,00 |
| 30.09.2025 | 8,86 | 8,93 | 8,77 | 8,87 | -0,34% | 12.950,00 |