17,085$
-0,32%
Echtzeit-Aktienkurs Maui Land & Pineapple Co
Bid:
Ask:
Aktienkurse zur Maui Land & Pineapple Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 17,48 | 17,48 | 16,98 | 16,98 | -0,93% | 20.910,00 |
| 12.12.2025 | 17,49 | 17,56 | 16,94 | 17,14 | -1,04% | 37.227,00 |
| 11.12.2025 | 16,75 | 17,37 | 16,58 | 17,32 | 3,65% | 56.544,00 |
| 10.12.2025 | 16,96 | 17,06 | 16,55 | 16,71 | -0,71% | 50.058,00 |
| 09.12.2025 | 16,50 | 17,14 | 16,29 | 16,83 | 4,40% | 45.239,00 |
| 08.12.2025 | 16,54 | 16,72 | 16,05 | 16,12 | -2,07% | 27.360,00 |
| 05.12.2025 | 16,24 | 16,51 | 16,16 | 16,46 | 0,30% | 34.822,00 |
| 04.12.2025 | 16,55 | 16,71 | 16,22 | 16,41 | -1,26% | 53.716,00 |
| 03.12.2025 | 16,24 | 16,62 | 15,89 | 16,62 | 5,06% | 202.384,00 |
| 02.12.2025 | 15,75 | 16,16 | 15,75 | 15,82 | -0,38% | 18.485,00 |
| 01.12.2025 | 16,14 | 16,32 | 15,78 | 15,88 | 0,19% | 29.515,00 |
| 28.11.2025 | 15,70 | 16,00 | 15,47 | 15,85 | 0,51% | 23.851,00 |
| 26.11.2025 | 15,89 | 16,00 | 15,35 | 15,77 | 1,94% | 19.784,00 |
| 25.11.2025 | 15,23 | 15,98 | 15,22 | 15,47 | 3,13% | 37.462,00 |
| 24.11.2025 | 14,48 | 15,41 | 14,48 | 15,00 | 3,73% | 28.436,00 |
| 21.11.2025 | 14,14 | 14,67 | 14,14 | 14,46 | 2,05% | 40.256,00 |
| 20.11.2025 | 14,48 | 14,95 | 14,10 | 14,17 | -0,21% | 30.958,00 |
| 19.11.2025 | 14,37 | 14,71 | 13,84 | 14,20 | -2,07% | 30.065,00 |
| 18.11.2025 | 14,55 | 14,73 | 14,32 | 14,50 | 0,07% | 33.844,00 |
| 17.11.2025 | 14,48 | 14,76 | 14,18 | 14,49 | -0,75% | 63.216,00 |
| 14.11.2025 | 14,83 | 14,85 | 14,58 | 14,60 | -1,88% | 51.856,00 |
| 13.11.2025 | 15,23 | 15,48 | 14,77 | 14,88 | -1,39% | 16.421,00 |
| 12.11.2025 | 15,10 | 15,35 | 14,99 | 15,09 | -0,85% | 12.680,00 |
| 11.11.2025 | 15,05 | 15,80 | 14,96 | 15,22 | 0,20% | 6.828,00 |
| 10.11.2025 | 15,00 | 15,35 | 14,83 | 15,19 | 2,15% | 15.967,00 |
| 07.11.2025 | 14,78 | 15,20 | 14,62 | 14,87 | 0,81% | 10.202,00 |
| 06.11.2025 | 15,14 | 15,36 | 14,13 | 14,75 | -4,84% | 30.728,00 |
| 05.11.2025 | 14,90 | 15,51 | 14,85 | 15,50 | 3,61% | 32.189,00 |
| 04.11.2025 | 15,21 | 15,32 | 14,96 | 14,96 | -3,48% | 15.134,00 |
| 03.11.2025 | 15,87 | 16,44 | 15,43 | 15,50 | -3,13% | 21.771,00 |
| 31.10.2025 | 14,75 | 16,20 | 14,71 | 16,00 | 8,47% | 47.376,00 |
| 30.10.2025 | 15,10 | 15,25 | 14,75 | 14,75 | -0,41% | 10.003,00 |
| 29.10.2025 | 15,76 | 15,88 | 14,81 | 14,81 | -5,19% | 20.226,00 |
| 28.10.2025 | 16,05 | 16,05 | 15,50 | 15,62 | -1,51% | 11.090,00 |
| 27.10.2025 | 16,05 | 16,31 | 15,75 | 15,86 | -1,18% | 9.041,00 |
| 24.10.2025 | 15,87 | 16,07 | 15,87 | 16,05 | 1,90% | 5.798,00 |
| 23.10.2025 | 16,50 | 16,50 | 15,75 | 15,75 | -3,96% | 7.876,00 |
| 22.10.2025 | 15,71 | 16,40 | 15,71 | 16,40 | 2,69% | 11.949,00 |
| 21.10.2025 | 15,96 | 16,48 | 15,88 | 15,97 | -0,44% | 7.500,00 |
| 20.10.2025 | 16,16 | 17,01 | 15,88 | 16,04 | -0,56% | 13.241,00 |
| 17.10.2025 | 15,75 | 16,56 | 15,75 | 16,13 | 1,83% | 16.322,00 |
| 16.10.2025 | 16,55 | 16,55 | 15,84 | 15,84 | -3,94% | 15.691,00 |
| 15.10.2025 | 16,77 | 17,01 | 16,32 | 16,49 | 0,55% | 14.939,00 |
| 14.10.2025 | 16,83 | 16,96 | 16,38 | 16,40 | -2,61% | 20.443,00 |
| 13.10.2025 | 16,54 | 16,86 | 16,38 | 16,84 | 2,31% | 22.230,00 |
| 10.10.2025 | 17,07 | 17,20 | 16,46 | 16,46 | -4,30% | 20.813,00 |
| 09.10.2025 | 17,25 | 17,31 | 16,95 | 17,20 | -0,86% | 34.804,00 |
| 08.10.2025 | 16,79 | 17,50 | 16,79 | 17,35 | 0,29% | 7.421,00 |
| 07.10.2025 | 17,17 | 17,50 | 17,00 | 17,30 | 0,46% | 25.954,00 |
| 06.10.2025 | 17,86 | 17,92 | 17,12 | 17,22 | -4,07% | 12.543,00 |
| 03.10.2025 | 18,10 | 18,10 | 17,95 | 17,95 | 0,67% | 9.651,00 |
| 02.10.2025 | 17,78 | 18,05 | 17,62 | 17,83 | -0,11% | 15.789,00 |
| 01.10.2025 | 18,44 | 18,70 | 17,82 | 17,85 | -4,24% | 14.015,00 |
| 30.09.2025 | 18,25 | 18,67 | 17,96 | 18,64 | -1,38% | 16.792,00 |
| 29.09.2025 | 19,26 | 19,38 | 18,66 | 18,90 | -0,68% | 23.535,00 |
| 26.09.2025 | 19,06 | 19,06 | 19,00 | 19,03 | 0,32% | 5.107,00 |
| 25.09.2025 | 19,12 | 19,59 | 18,69 | 18,97 | -1,09% | 13.334,00 |
| 24.09.2025 | 19,71 | 20,00 | 18,91 | 19,18 | -2,74% | 14.821,00 |
| 23.09.2025 | 19,00 | 20,06 | 18,53 | 19,72 | 4,28% | 22.886,00 |
| 22.09.2025 | 19,37 | 19,37 | 18,83 | 18,91 | -0,79% | 9.654,00 |
| 19.09.2025 | 20,03 | 20,03 | 18,85 | 19,06 | -4,22% | 38.538,00 |
| 18.09.2025 | 19,69 | 20,09 | 19,25 | 19,90 | 2,52% | 19.118,00 |
| 17.09.2025 | 19,30 | 20,34 | 19,23 | 19,41 | 0,62% | 21.642,00 |
| 16.09.2025 | 19,15 | 19,40 | 19,01 | 19,29 | -1,28% | 13.203,00 |
| 15.09.2025 | 18,89 | 19,76 | 18,20 | 19,54 | 4,27% | 22.251,00 |
| 12.09.2025 | 18,73 | 19,26 | 17,49 | 18,74 | 0,05% | 17.358,00 |
| 11.09.2025 | 17,30 | 18,95 | 17,06 | 18,73 | 9,66% | 28.398,00 |
| 10.09.2025 | 16,89 | 17,35 | 16,89 | 17,08 | 0,53% | 16.382,00 |
| 09.09.2025 | 16,98 | 17,10 | 16,80 | 16,99 | 0,83% | 17.087,00 |
| 08.09.2025 | 16,96 | 17,00 | 16,72 | 16,85 | -0,82% | 19.523,00 |
| 05.09.2025 | 17,40 | 17,55 | 16,99 | 16,99 | -2,36% | 39.657,00 |
| 04.09.2025 | 16,99 | 17,46 | 16,90 | 17,40 | 1,64% | 8.798,00 |
| 03.09.2025 | 17,25 | 17,31 | 16,79 | 17,12 | -0,41% | 16.901,00 |
| 02.09.2025 | 17,40 | 17,40 | 17,19 | 17,19 | -1,09% | 16.972,00 |
| 29.08.2025 | 17,25 | 17,50 | 17,25 | 17,38 | -0,23% | 6.093,00 |
| 28.08.2025 | 16,41 | 17,49 | 16,41 | 17,42 | 0,99% | 10.678,00 |
| 27.08.2025 | 17,14 | 17,25 | 17,00 | 17,25 | 0,94% | 10.425,00 |
| 26.08.2025 | 17,04 | 17,21 | 16,99 | 17,09 | 1,54% | 5.664,00 |
| 25.08.2025 | 17,02 | 17,02 | 16,75 | 16,83 | -1,64% | 11.510,00 |
| 22.08.2025 | 16,09 | 17,30 | 15,90 | 17,11 | 7,75% | 51.354,00 |
| 21.08.2025 | 15,70 | 16,20 | 15,65 | 15,88 | -0,75% | 17.185,00 |
| 20.08.2025 | 16,38 | 16,40 | 15,75 | 16,00 | -2,44% | 38.263,00 |
| 19.08.2025 | 16,70 | 16,85 | 16,25 | 16,40 | -1,15% | 28.262,00 |
| 18.08.2025 | 17,35 | 17,35 | 16,59 | 16,59 | -3,10% | 6.961,00 |
| 15.08.2025 | 17,61 | 17,61 | 16,90 | 17,12 | -0,23% | 18.484,00 |
| 14.08.2025 | 16,90 | 17,48 | 16,90 | 17,16 | -0,75% | 11.591,00 |
| 13.08.2025 | 17,29 | 17,49 | 17,05 | 17,29 | 2,19% | 6.061,00 |
| 12.08.2025 | 16,70 | 16,98 | 16,65 | 16,92 | 1,50% | 8.443,00 |
| 11.08.2025 | 16,83 | 16,90 | 16,06 | 16,67 | -1,30% | 12.992,00 |
| 08.08.2025 | 16,75 | 16,89 | 16,75 | 16,89 | -0,71% | 3.812,00 |
| 07.08.2025 | 16,91 | 17,31 | 16,84 | 17,01 | 1,80% | 28.084,00 |
| 06.08.2025 | 16,40 | 16,83 | 16,40 | 16,71 | 0,78% | 8.117,00 |
| 05.08.2025 | 16,60 | 16,61 | 16,03 | 16,58 | 0,67% | 12.564,00 |
| 04.08.2025 | 16,51 | 16,70 | 16,37 | 16,47 | 0,37% | 16.799,00 |
| 01.08.2025 | 16,79 | 17,01 | 16,36 | 16,41 | -3,53% | 16.350,00 |
| 31.07.2025 | 16,31 | 17,11 | 15,85 | 17,01 | 4,16% | 37.821,00 |
| 30.07.2025 | 16,97 | 16,97 | 16,00 | 16,33 | -1,15% | 30.518,00 |
| 29.07.2025 | 16,97 | 17,12 | 16,52 | 16,52 | -1,55% | 19.227,00 |
| 28.07.2025 | 17,19 | 17,24 | 16,75 | 16,78 | -3,17% | 10.999,00 |
| 25.07.2025 | 18,00 | 18,00 | 17,28 | 17,33 | -1,53% | 9.061,00 |