8,470$
4,31%
Echtzeit-Aktienkurs Marine Products Corp
Bid:
Ask:
Aktienkurse zur Marine Products Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 8,15 | 8,64 | 8,15 | 8,46 | 4,19% | 105.429,00 |
| 06.05.2026 | 8,03 | 8,22 | 8,02 | 8,12 | 1,12% | 48.815,00 |
| 05.05.2026 | 7,79 | 8,05 | 7,79 | 8,03 | 3,61% | 22.774,00 |
| 04.05.2026 | 7,91 | 7,95 | 7,71 | 7,75 | -2,76% | 31.435,00 |
| 01.05.2026 | 7,98 | 7,98 | 7,89 | 7,97 | 0,63% | 10.636,00 |
| 30.04.2026 | 7,81 | 7,93 | 7,78 | 7,92 | 1,28% | 22.512,00 |
| 29.04.2026 | 7,87 | 7,94 | 7,75 | 7,82 | -1,39% | 28.685,00 |
| 28.04.2026 | 7,89 | 7,97 | 7,86 | 7,93 | 0,25% | 17.165,00 |
| 27.04.2026 | 7,93 | 8,03 | 7,91 | 7,91 | -1,00% | 41.261,00 |
| 24.04.2026 | 8,01 | 8,02 | 7,87 | 7,99 | -0,99% | 18.855,00 |
| 23.04.2026 | 7,85 | 8,07 | 7,85 | 8,07 | 2,15% | 52.650,00 |
| 22.04.2026 | 7,98 | 8,07 | 7,86 | 7,90 | -1,25% | 16.419,00 |
| 21.04.2026 | 8,00 | 8,10 | 7,93 | 8,00 | 0,25% | 26.746,00 |
| 20.04.2026 | 7,91 | 8,01 | 7,90 | 7,98 | 0,50% | 13.441,00 |
| 17.04.2026 | 7,73 | 8,05 | 7,67 | 7,94 | 4,06% | 40.698,00 |
| 16.04.2026 | 7,55 | 7,70 | 7,55 | 7,63 | 0,39% | 24.081,00 |
| 15.04.2026 | 7,64 | 7,65 | 7,53 | 7,60 | -0,91% | 20.354,00 |
| 14.04.2026 | 7,57 | 7,71 | 7,54 | 7,67 | 1,32% | 33.962,00 |
| 13.04.2026 | 7,44 | 7,61 | 7,41 | 7,57 | 1,47% | 17.178,00 |
| 10.04.2026 | 7,50 | 7,52 | 7,45 | 7,46 | -0,53% | 20.366,00 |
| 09.04.2026 | 7,35 | 7,57 | 7,35 | 7,50 | 1,08% | 12.264,00 |
| 08.04.2026 | 7,32 | 7,45 | 7,31 | 7,42 | 3,49% | 22.488,00 |
| 07.04.2026 | 7,19 | 7,20 | 7,12 | 7,17 | 0,00% | 31.925,00 |
| 06.04.2026 | 7,11 | 7,24 | 7,11 | 7,17 | -0,14% | 26.316,00 |
| 02.04.2026 | 7,12 | 7,25 | 7,06 | 7,18 | -0,42% | 49.717,00 |
| 01.04.2026 | 7,25 | 7,29 | 7,21 | 7,21 | -0,83% | 39.460,00 |
| 31.03.2026 | 7,30 | 7,56 | 7,19 | 7,27 | 0,00% | 52.169,00 |
| 30.03.2026 | 7,33 | 7,37 | 7,26 | 7,27 | -0,55% | 100.096,00 |
| 27.03.2026 | 7,26 | 7,40 | 7,26 | 7,31 | -0,41% | 30.983,00 |
| 26.03.2026 | 7,36 | 7,52 | 7,29 | 7,34 | -0,68% | 9.102,00 |
| 25.03.2026 | 7,60 | 7,62 | 7,39 | 7,39 | -1,20% | 32.032,00 |
| 24.03.2026 | 7,48 | 7,54 | 7,31 | 7,48 | 0,94% | 36.973,00 |
| 23.03.2026 | 7,24 | 7,49 | 7,19 | 7,41 | 3,93% | 68.745,00 |
| 20.03.2026 | 7,05 | 7,16 | 7,01 | 7,13 | 0,42% | 76.281,00 |
| 19.03.2026 | 7,00 | 7,20 | 7,00 | 7,10 | 1,28% | 46.470,00 |
| 18.03.2026 | 7,13 | 7,20 | 7,01 | 7,01 | -1,82% | 39.059,00 |
| 17.03.2026 | 7,18 | 7,25 | 7,11 | 7,14 | 0,14% | 17.349,00 |
| 16.03.2026 | 7,14 | 7,16 | 7,10 | 7,13 | 0,71% | 17.511,00 |
| 13.03.2026 | 7,09 | 7,12 | 7,03 | 7,08 | -0,56% | 23.125,00 |
| 12.03.2026 | 7,07 | 7,16 | 7,02 | 7,12 | 0,14% | 63.135,00 |
| 11.03.2026 | 7,12 | 7,17 | 7,03 | 7,11 | 0,99% | 35.439,00 |
| 10.03.2026 | 7,01 | 7,12 | 6,93 | 7,04 | 0,43% | 53.160,00 |
| 09.03.2026 | 7,00 | 7,05 | 6,83 | 7,01 | -1,13% | 48.228,00 |
| 06.03.2026 | 7,24 | 7,25 | 7,06 | 7,09 | -2,48% | 43.707,00 |
| 05.03.2026 | 7,48 | 7,48 | 7,24 | 7,27 | -3,32% | 31.206,00 |
| 04.03.2026 | 7,55 | 7,57 | 7,47 | 7,52 | 0,67% | 13.444,00 |
| 03.03.2026 | 7,51 | 7,56 | 7,33 | 7,47 | -1,32% | 39.422,00 |
| 02.03.2026 | 7,58 | 7,65 | 7,49 | 7,57 | -0,26% | 51.109,00 |
| 27.02.2026 | 7,69 | 7,72 | 7,58 | 7,59 | -2,19% | 44.524,00 |
| 26.02.2026 | 7,84 | 7,84 | 7,73 | 7,76 | -0,51% | 24.920,00 |
| 25.02.2026 | 7,77 | 7,80 | 7,69 | 7,80 | -0,26% | 27.148,00 |
| 24.02.2026 | 7,75 | 7,95 | 7,75 | 7,82 | 0,39% | 28.742,00 |
| 23.02.2026 | 7,86 | 7,89 | 7,73 | 7,79 | -1,27% | 88.650,00 |
| 20.02.2026 | 7,89 | 8,04 | 7,78 | 7,89 | -0,38% | 57.839,00 |
| 19.02.2026 | 7,84 | 7,94 | 7,75 | 7,92 | 0,38% | 71.786,00 |
| 18.02.2026 | 7,80 | 8,00 | 7,80 | 7,89 | 0,64% | 51.031,00 |
| 17.02.2026 | 8,01 | 8,01 | 7,84 | 7,84 | -1,75% | 63.460,00 |
| 13.02.2026 | 7,80 | 8,07 | 7,80 | 7,98 | 1,27% | 35.831,00 |
| 12.02.2026 | 7,98 | 8,10 | 7,81 | 7,88 | -2,11% | 62.415,00 |
| 11.02.2026 | 8,00 | 8,13 | 7,86 | 8,05 | 0,63% | 64.229,00 |
| 10.02.2026 | 8,02 | 8,22 | 8,00 | 8,00 | -0,99% | 102.961,00 |
| 09.02.2026 | 8,41 | 8,41 | 8,08 | 8,08 | -1,70% | 205.618,00 |
| 06.02.2026 | 8,15 | 8,45 | 8,15 | 8,22 | -0,36% | 91.450,00 |
| 05.02.2026 | 8,18 | 8,97 | 8,15 | 8,25 | -17,00% | 205.167,00 |
| 04.02.2026 | 10,00 | 10,00 | 9,70 | 9,94 | 0,30% | 33.796,00 |
| 03.02.2026 | 9,74 | 9,94 | 9,70 | 9,91 | 1,54% | 25.512,00 |
| 02.02.2026 | 9,71 | 9,96 | 9,49 | 9,76 | 1,04% | 34.946,00 |
| 30.01.2026 | 9,66 | 9,74 | 9,23 | 9,66 | 0,00% | 21.921,00 |
| 29.01.2026 | 9,40 | 9,66 | 9,36 | 9,66 | 2,33% | 15.544,00 |
| 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% | 32.350,00 |
| 26.01.2026 | 9,57 | 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 | 9,49 | 9,75 | 9,24 | 9,72 | 2,32% | 19.216,00 |
| 21.01.2026 | 9,12 | 9,52 | 9,12 | 9,50 | 4,17% | 20.122,00 |
| 20.01.2026 | 9,42 | 9,49 | 9,10 | 9,12 | -3,49% | 18.729,00 |
| 16.01.2026 | 9,53 | 9,53 | 9,44 | 9,45 | -0,53% | 12.258,00 |
| 15.01.2026 | 9,42 | 9,58 | 9,39 | 9,50 | 0,64% | 19.746,00 |
| 14.01.2026 | 9,25 | 9,55 | 9,18 | 9,44 | 2,05% | 14.859,00 |
| 13.01.2026 | 9,67 | 9,67 | 9,25 | 9,25 | -3,24% | 13.957,00 |
| 12.01.2026 | 9,39 | 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% | 21.441,00 |
| 07.01.2026 | 9,13 | 9,21 | 8,85 | 9,14 | -0,33% | 22.733,00 |
| 06.01.2026 | 8,93 | 9,19 | 8,87 | 9,17 | 2,12% | 31.080,00 |
| 05.01.2026 | 8,77 | 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 | 9,02 | 9,14 | 8,95 | 8,95 | -0,67% | 17.712,00 |
| 29.12.2025 | 8,86 | 9,02 | 8,68 | 9,01 | 1,46% | 16.784,00 |
| 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 | 9,05 | 10,08 | 9,04 | 9,28 | 1,75% | 65.729,00 |
| 22.12.2025 | 9,05 | 9,23 | 9,00 | 9,12 | 0,11% | 52.297,00 |
| 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 | 8,79 | 9,04 | 8,77 | 9,02 | 2,50% | 19.872,00 |
| 16.12.2025 | 8,76 | 8,90 | 8,66 | 8,80 | 1,03% | 23.290,00 |
| 15.12.2025 | 8,94 | 8,95 | 8,67 | 8,71 | -2,90% | 29.682,00 |
| 12.12.2025 | 8,69 | 9,11 | 8,69 | 8,97 | 2,28% | 31.554,00 |