8,790$
-1,01%
Echtzeit-Aktienkurs Marine Products Corp
Bid:
Ask:
Aktienkurse zur Marine Products Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 8,79 | 8,79 | 8,79 | 8,79 | -1,01% | 1.250,00 |
| 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 |
| 29.09.2025 | 9,27 | 9,38 | 8,81 | 8,90 | -3,68% | 27.664,00 |
| 26.09.2025 | 9,13 | 9,26 | 9,13 | 9,24 | 1,09% | 10.092,00 |
| 25.09.2025 | 8,85 | 9,19 | 8,85 | 9,14 | 0,22% | 18.070,00 |
| 24.09.2025 | 8,99 | 9,17 | 8,98 | 9,12 | 0,66% | 15.310,00 |
| 23.09.2025 | 9,34 | 9,39 | 8,99 | 9,06 | -0,77% | 27.492,00 |
| 22.09.2025 | 9,39 | 9,39 | 9,13 | 9,13 | -0,11% | 18.788,00 |
| 19.09.2025 | 9,41 | 9,41 | 9,07 | 9,14 | -2,56% | 34.859,00 |
| 18.09.2025 | 9,29 | 9,42 | 9,20 | 9,38 | 0,97% | 13.645,00 |
| 17.09.2025 | 9,11 | 9,63 | 8,97 | 9,29 | 0,11% | 16.883,00 |
| 16.09.2025 | 9,27 | 9,53 | 9,10 | 9,28 | -1,59% | 49.762,00 |
| 15.09.2025 | 9,04 | 9,50 | 9,03 | 9,43 | 4,55% | 23.883,00 |
| 12.09.2025 | 9,17 | 9,17 | 9,01 | 9,02 | -2,91% | 19.886,00 |
| 11.09.2025 | 9,02 | 9,30 | 9,02 | 9,29 | 2,54% | 21.229,00 |
| 10.09.2025 | 9,18 | 9,18 | 8,93 | 9,06 | -0,11% | 15.740,00 |
| 09.09.2025 | 9,25 | 9,25 | 9,05 | 9,07 | -2,05% | 13.692,00 |
| 08.09.2025 | 9,20 | 9,29 | 9,12 | 9,26 | 1,87% | 17.931,00 |
| 05.09.2025 | 9,25 | 9,25 | 8,74 | 9,09 | -1,62% | 13.677,00 |
| 04.09.2025 | 8,86 | 9,24 | 8,86 | 9,24 | 5,12% | 26.388,00 |
| 03.09.2025 | 8,63 | 8,89 | 8,59 | 8,79 | 1,62% | 22.114,00 |
| 02.09.2025 | 8,65 | 8,79 | 8,52 | 8,65 | -0,92% | 20.068,00 |
| 29.08.2025 | 8,96 | 8,97 | 8,68 | 8,73 | -2,35% | 9.265,00 |
| 28.08.2025 | 8,93 | 9,12 | 8,71 | 8,94 | -0,78% | 16.756,00 |
| 27.08.2025 | 8,74 | 9,10 | 8,74 | 9,01 | 1,81% | 33.152,00 |
| 26.08.2025 | 8,78 | 9,01 | 8,74 | 8,85 | -0,34% | 14.480,00 |
| 25.08.2025 | 8,93 | 8,98 | 8,66 | 8,88 | -0,89% | 16.513,00 |
| 22.08.2025 | 8,87 | 9,11 | 8,79 | 8,96 | 1,70% | 50.527,00 |
| 21.08.2025 | 8,82 | 8,84 | 8,73 | 8,81 | -1,01% | 11.118,00 |
| 20.08.2025 | 8,91 | 8,96 | 8,81 | 8,90 | -0,11% | 9.152,00 |
| 19.08.2025 | 8,81 | 8,93 | 8,78 | 8,91 | 0,91% | 8.785,00 |
| 18.08.2025 | 8,93 | 8,95 | 8,65 | 8,83 | -0,34% | 9.919,00 |
| 15.08.2025 | 8,88 | 8,93 | 8,76 | 8,86 | 0,11% | 24.378,00 |
| 14.08.2025 | 8,95 | 9,01 | 8,82 | 8,85 | -2,96% | 12.135,00 |
| 13.08.2025 | 8,69 | 9,15 | 8,69 | 9,12 | 3,87% | 15.417,00 |
| 12.08.2025 | 8,42 | 8,82 | 8,42 | 8,78 | 5,28% | 28.113,00 |
| 11.08.2025 | 8,35 | 8,37 | 8,20 | 8,34 | -0,71% | 15.696,00 |
| 08.08.2025 | 8,31 | 8,45 | 8,30 | 8,40 | 1,08% | 11.708,00 |
| 07.08.2025 | 8,50 | 8,52 | 8,30 | 8,31 | -2,46% | 17.495,00 |
| 06.08.2025 | 8,38 | 8,54 | 8,18 | 8,52 | 0,71% | 28.331,00 |
| 05.08.2025 | 8,36 | 8,59 | 8,35 | 8,46 | -0,12% | 38.414,00 |
| 04.08.2025 | 8,48 | 8,69 | 8,43 | 8,47 | 0,00% | 20.874,00 |
| 01.08.2025 | 8,53 | 8,74 | 8,41 | 8,47 | -1,40% | 18.850,00 |
| 31.07.2025 | 8,95 | 8,95 | 8,55 | 8,59 | -0,81% | 19.845,00 |
| 30.07.2025 | 9,04 | 9,04 | 8,55 | 8,66 | -2,81% | 20.912,00 |
| 29.07.2025 | 8,87 | 9,00 | 8,85 | 8,91 | 0,22% | 8.941,00 |
| 28.07.2025 | 9,04 | 9,04 | 8,76 | 8,89 | -0,67% | 14.002,00 |
| 25.07.2025 | 9,04 | 9,19 | 8,93 | 8,95 | -0,78% | 14.144,00 |
| 24.07.2025 | 9,10 | 9,35 | 8,90 | 9,02 | 1,35% | 27.573,00 |
| 23.07.2025 | 8,87 | 8,90 | 8,76 | 8,90 | 1,60% | 14.319,00 |
| 22.07.2025 | 8,52 | 8,86 | 8,43 | 8,76 | 3,79% | 29.546,00 |
| 21.07.2025 | 8,35 | 8,56 | 8,35 | 8,44 | 0,72% | 18.888,00 |
| 18.07.2025 | 8,59 | 8,60 | 8,36 | 8,38 | -1,41% | 19.012,00 |
| 17.07.2025 | 8,50 | 8,57 | 8,46 | 8,50 | 0,12% | 20.861,00 |
| 16.07.2025 | 8,52 | 8,66 | 8,40 | 8,49 | -0,70% | 27.158,00 |
| 15.07.2025 | 8,87 | 8,93 | 8,51 | 8,55 | -5,00% | 24.921,00 |
| 14.07.2025 | 9,00 | 9,05 | 8,97 | 9,00 | -0,77% | 12.833,00 |
| 11.07.2025 | 9,23 | 9,23 | 8,88 | 9,07 | -1,95% | 15.060,00 |
| 10.07.2025 | 9,05 | 9,30 | 9,05 | 9,25 | 1,43% | 23.812,00 |
| 09.07.2025 | 8,90 | 9,12 | 8,80 | 9,12 | 1,79% | 17.517,00 |
| 08.07.2025 | 8,90 | 9,14 | 8,83 | 8,96 | 1,36% | 19.974,00 |
| 07.07.2025 | 9,18 | 9,18 | 8,76 | 8,84 | -2,86% | 16.225,00 |
| 03.07.2025 | 9,00 | 9,10 | 8,83 | 9,10 | 2,13% | 47.364,00 |
| 02.07.2025 | 8,57 | 8,91 | 8,46 | 8,91 | 2,18% | 26.918,00 |
| 01.07.2025 | 8,63 | 8,97 | 8,59 | 8,72 | 2,47% | 23.241,00 |
| 30.06.2025 | 8,66 | 8,80 | 8,40 | 8,51 | -2,18% | 23.005,00 |
| 27.06.2025 | 8,38 | 8,77 | 8,38 | 8,70 | 5,20% | 71.407,00 |
| 26.06.2025 | 8,32 | 8,32 | 8,12 | 8,27 | 0,98% | 20.041,00 |
| 25.06.2025 | 8,43 | 8,58 | 8,17 | 8,19 | -4,10% | 14.050,00 |
| 24.06.2025 | 8,80 | 8,80 | 8,40 | 8,54 | -1,39% | 21.112,00 |
| 23.06.2025 | 8,09 | 8,66 | 8,09 | 8,66 | 6,13% | 38.374,00 |
| 20.06.2025 | 8,29 | 8,29 | 8,03 | 8,16 | -0,73% | 22.896,00 |
| 18.06.2025 | 8,16 | 8,25 | 8,01 | 8,22 | 0,61% | 23.902,00 |
| 17.06.2025 | 8,23 | 8,39 | 8,07 | 8,17 | -0,73% | 26.558,00 |
| 16.06.2025 | 8,00 | 8,29 | 7,99 | 8,23 | 3,39% | 21.959,00 |
| 13.06.2025 | 8,20 | 8,22 | 7,95 | 7,96 | -4,10% | 19.341,00 |
| 12.06.2025 | 8,32 | 8,41 | 8,24 | 8,30 | -2,01% | 12.447,00 |
| 11.06.2025 | 8,53 | 8,62 | 8,34 | 8,47 | 0,24% | 28.952,00 |
| 10.06.2025 | 8,35 | 8,51 | 8,35 | 8,45 | 0,36% | 21.068,00 |
| 09.06.2025 | 8,20 | 8,47 | 8,20 | 8,42 | 2,43% | 38.985,00 |
| 06.06.2025 | 8,21 | 8,37 | 8,17 | 8,22 | 0,98% | 9.810,00 |
| 05.06.2025 | 8,37 | 8,37 | 8,11 | 8,14 | -1,09% | 11.788,00 |
| 04.06.2025 | 8,15 | 8,27 | 8,02 | 8,23 | 0,12% | 25.942,00 |
| 03.06.2025 | 8,04 | 8,31 | 8,04 | 8,22 | 2,24% | 28.488,00 |
| 02.06.2025 | 8,32 | 8,34 | 7,86 | 8,04 | -3,25% | 60.108,00 |
| 30.05.2025 | 8,14 | 8,45 | 8,14 | 8,31 | 0,85% | 14.561,00 |
| 29.05.2025 | 8,35 | 8,35 | 8,15 | 8,24 | -0,72% | 25.405,00 |
| 28.05.2025 | 8,53 | 8,56 | 8,25 | 8,30 | -2,58% | 24.657,00 |
| 27.05.2025 | 8,36 | 8,52 | 8,36 | 8,52 | 1,91% | 28.713,00 |
| 23.05.2025 | 8,36 | 8,64 | 8,30 | 8,36 | -0,95% | 14.184,00 |
| 22.05.2025 | 8,39 | 8,51 | 8,28 | 8,44 | -0,47% | 20.659,00 |
| 21.05.2025 | 8,63 | 8,69 | 8,45 | 8,48 | -2,30% | 15.566,00 |
| 20.05.2025 | 8,74 | 8,83 | 8,68 | 8,68 | -1,14% | 9.446,00 |
| 19.05.2025 | 8,76 | 8,92 | 8,62 | 8,78 | -1,13% | 10.343,00 |
| 16.05.2025 | 8,95 | 9,10 | 8,87 | 8,88 | -0,67% | 19.897,00 |
| 15.05.2025 | 8,75 | 8,98 | 8,74 | 8,94 | 2,64% | 15.975,00 |
| 14.05.2025 | 8,65 | 8,83 | 8,42 | 8,71 | 1,16% | 22.509,00 |
| 13.05.2025 | 8,50 | 8,67 | 8,50 | 8,61 | 0,82% | 22.782,00 |
| 12.05.2025 | 8,79 | 9,00 | 8,50 | 8,54 | 0,12% | 45.373,00 |