17,744$
-0,82%
Echtzeit-Aktienkurs Maui Land & Pineapple Co
Bid:
Ask:
Aktienkurse zur Maui Land & Pineapple Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 17,34 | 18,17 | 17,34 | 17,76 | -0,73% | 13.308,00 |
| 12.03.2025 | 17,41 | 18,18 | 17,21 | 17,89 | 3,41% | 26.482,00 |
| 11.03.2025 | 18,60 | 18,60 | 17,02 | 17,30 | -6,08% | 31.337,00 |
| 10.03.2025 | 19,32 | 19,32 | 18,42 | 18,42 | -6,73% | 19.276,00 |
| 07.03.2025 | 19,88 | 19,91 | 19,25 | 19,75 | 0,05% | 26.885,00 |
| 06.03.2025 | 19,04 | 19,74 | 19,04 | 19,74 | 0,92% | 4.257,00 |
| 05.03.2025 | 19,51 | 19,57 | 19,46 | 19,56 | 0,15% | 5.868,00 |
| 04.03.2025 | 19,31 | 19,78 | 19,06 | 19,53 | 0,67% | 7.706,00 |
| 03.03.2025 | 19,38 | 19,63 | 19,25 | 19,40 | -0,31% | 15.613,00 |
| 28.02.2025 | 19,60 | 19,70 | 19,10 | 19,46 | -1,92% | 22.469,00 |
| 27.02.2025 | 20,20 | 20,20 | 19,56 | 19,84 | -1,98% | 14.341,00 |
| 26.02.2025 | 19,96 | 20,25 | 19,63 | 20,24 | 1,45% | 11.335,00 |
| 25.02.2025 | 20,14 | 20,14 | 19,77 | 19,95 | 1,99% | 20.409,00 |
| 24.02.2025 | 20,18 | 20,18 | 19,56 | 19,56 | -1,71% | 6.330,00 |
| 21.02.2025 | 20,20 | 20,49 | 19,78 | 19,90 | -0,40% | 8.524,00 |
| 20.02.2025 | 19,90 | 20,24 | 19,67 | 19,98 | 0,05% | 5.485,00 |
| 19.02.2025 | 19,90 | 20,32 | 19,36 | 19,97 | 0,10% | 35.385,00 |
| 18.02.2025 | 20,31 | 20,31 | 19,86 | 19,95 | -0,30% | 6.473,00 |
| 14.02.2025 | 20,07 | 20,68 | 20,00 | 20,01 | -0,74% | 5.073,00 |
| 13.02.2025 | 20,35 | 20,60 | 20,01 | 20,16 | 0,40% | 5.184,00 |
| 12.02.2025 | 20,77 | 20,77 | 20,08 | 20,08 | -2,29% | 5.955,00 |
| 11.02.2025 | 20,50 | 20,87 | 20,44 | 20,55 | 0,24% | 9.620,00 |
| 10.02.2025 | 20,39 | 20,71 | 20,32 | 20,50 | 0,89% | 15.762,00 |
| 07.02.2025 | 20,00 | 20,42 | 19,96 | 20,32 | 1,75% | 10.152,00 |
| 06.02.2025 | 20,35 | 20,35 | 19,82 | 19,97 | -1,04% | 6.043,00 |
| 05.02.2025 | 20,30 | 20,60 | 19,96 | 20,18 | -1,13% | 8.960,00 |
| 04.02.2025 | 20,01 | 20,52 | 19,80 | 20,41 | 2,92% | 9.180,00 |
| 03.02.2025 | 18,61 | 20,09 | 18,61 | 19,83 | -1,49% | 14.397,00 |
| 31.01.2025 | 21,33 | 21,33 | 20,01 | 20,13 | -4,82% | 26.110,00 |
| 30.01.2025 | 20,67 | 21,34 | 20,50 | 21,15 | 4,19% | 16.029,00 |
| 29.01.2025 | 20,00 | 20,47 | 19,50 | 20,30 | 1,45% | 6.252,00 |
| 28.01.2025 | 19,37 | 20,10 | 19,37 | 20,01 | 1,16% | 13.179,00 |
| 27.01.2025 | 19,70 | 19,86 | 19,54 | 19,78 | 0,41% | 13.035,00 |
| 24.01.2025 | 19,97 | 20,03 | 19,68 | 19,70 | -1,50% | 6.035,00 |
| 23.01.2025 | 19,29 | 20,23 | 19,23 | 20,00 | 1,78% | 34.960,00 |
| 22.01.2025 | 20,06 | 20,20 | 19,64 | 19,65 | -2,48% | 25.853,00 |
| 21.01.2025 | 19,75 | 20,19 | 18,91 | 20,15 | 2,08% | 33.651,00 |
| 17.01.2025 | 19,72 | 20,03 | 18,94 | 19,74 | 0,51% | 19.909,00 |
| 16.01.2025 | 20,40 | 20,40 | 19,64 | 19,64 | -2,77% | 13.510,00 |
| 15.01.2025 | 19,58 | 20,92 | 19,38 | 20,20 | 4,66% | 24.015,00 |
| 14.01.2025 | 19,40 | 19,66 | 19,16 | 19,30 | -0,21% | 16.868,00 |
| 13.01.2025 | 18,58 | 19,38 | 18,57 | 19,34 | 1,52% | 15.306,00 |
| 10.01.2025 | 19,28 | 19,29 | 18,52 | 19,05 | -2,56% | 26.633,00 |
| 08.01.2025 | 19,67 | 20,52 | 19,51 | 19,55 | -1,91% | 26.176,00 |
| 07.01.2025 | 20,11 | 20,37 | 19,67 | 19,93 | -2,02% | 33.766,00 |
| 06.01.2025 | 20,86 | 20,99 | 20,25 | 20,34 | -3,00% | 44.032,00 |
| 03.01.2025 | 21,44 | 21,61 | 20,71 | 20,97 | -2,51% | 22.782,00 |
| 02.01.2025 | 22,00 | 22,23 | 21,35 | 21,51 | -2,14% | 15.013,00 |
| 31.12.2024 | 21,07 | 23,24 | 21,07 | 21,98 | 4,27% | 35.731,00 |
| 30.12.2024 | 21,71 | 21,82 | 21,03 | 21,08 | -3,61% | 11.991,00 |
| 27.12.2024 | 22,22 | 22,30 | 21,66 | 21,87 | -2,50% | 18.502,00 |
| 26.12.2024 | 22,99 | 23,05 | 22,22 | 22,43 | -2,39% | 10.904,00 |
| 24.12.2024 | 22,64 | 22,98 | 22,64 | 22,98 | 1,14% | 5.888,00 |
| 23.12.2024 | 23,13 | 23,13 | 22,51 | 22,72 | -1,17% | 27.672,00 |
| 20.12.2024 | 21,12 | 23,41 | 21,11 | 22,99 | 6,93% | 98.475,00 |
| 19.12.2024 | 21,64 | 22,07 | 21,50 | 21,50 | -0,14% | 14.295,00 |
| 18.12.2024 | 22,06 | 22,43 | 21,53 | 21,53 | -2,89% | 37.220,00 |
| 17.12.2024 | 21,84 | 22,35 | 21,79 | 22,17 | 0,14% | 22.009,00 |
| 16.12.2024 | 22,09 | 22,35 | 21,86 | 22,14 | -0,58% | 9.573,00 |
| 13.12.2024 | 22,00 | 22,36 | 21,90 | 22,27 | 1,55% | 9.462,00 |
| 12.12.2024 | 22,02 | 22,31 | 21,85 | 21,93 | -1,22% | 14.483,00 |
| 11.12.2024 | 22,08 | 22,50 | 21,80 | 22,20 | 0,09% | 16.313,00 |
| 10.12.2024 | 22,82 | 23,05 | 22,18 | 22,18 | -3,14% | 13.922,00 |
| 09.12.2024 | 23,24 | 23,24 | 22,85 | 22,90 | 0,17% | 8.832,00 |
| 06.12.2024 | 23,20 | 23,21 | 22,85 | 22,86 | -1,08% | 6.648,00 |
| 05.12.2024 | 23,21 | 23,63 | 22,91 | 23,11 | -1,03% | 18.831,00 |
| 04.12.2024 | 22,89 | 23,60 | 22,89 | 23,35 | 0,39% | 6.490,00 |
| 03.12.2024 | 23,42 | 23,68 | 23,17 | 23,26 | -1,06% | 22.197,00 |
| 02.12.2024 | 24,44 | 24,48 | 23,51 | 23,51 | -3,05% | 36.155,00 |
| 29.11.2024 | 24,06 | 24,49 | 24,06 | 24,25 | -0,41% | 6.787,00 |
| 27.11.2024 | 24,17 | 24,39 | 23,11 | 24,35 | 2,61% | 22.846,00 |
| 26.11.2024 | 23,25 | 24,20 | 23,25 | 23,73 | 0,85% | 16.541,00 |
| 25.11.2024 | 23,74 | 23,99 | 23,47 | 23,53 | -0,63% | 18.066,00 |
| 22.11.2024 | 23,89 | 23,89 | 22,80 | 23,68 | -0,42% | 18.241,00 |
| 21.11.2024 | 22,75 | 23,88 | 22,75 | 23,78 | 2,06% | 702,00 |
| 20.11.2024 | 22,89 | 23,35 | 22,89 | 23,30 | 0,95% | 8.211,00 |
| 19.11.2024 | 22,86 | 23,09 | 22,79 | 23,08 | 0,70% | 9.497,00 |
| 18.11.2024 | 23,01 | 23,01 | 22,76 | 22,92 | 0,13% | 6.825,00 |
| 15.11.2024 | 23,35 | 23,37 | 22,61 | 22,89 | 0,79% | 11.769,00 |
| 14.11.2024 | 23,26 | 23,47 | 22,71 | 22,71 | -1,73% | 13.323,00 |
| 13.11.2024 | 24,27 | 24,50 | 23,11 | 23,11 | -4,90% | 10.890,00 |
| 12.11.2024 | 24,65 | 24,79 | 24,20 | 24,30 | -2,68% | 12.369,00 |
| 11.11.2024 | 24,66 | 25,07 | 24,66 | 24,97 | -0,04% | 8.199,00 |
| 08.11.2024 | 24,47 | 25,25 | 24,47 | 24,98 | 1,17% | 14.436,00 |
| 07.11.2024 | 25,75 | 25,75 | 24,34 | 24,69 | -3,21% | 17.455,00 |
| 06.11.2024 | 23,22 | 25,78 | 22,68 | 25,51 | 15,53% | 39.325,00 |
| 05.11.2024 | 22,14 | 22,37 | 21,40 | 22,08 | 0,14% | 15.524,00 |
| 04.11.2024 | 21,61 | 22,09 | 21,35 | 22,05 | 2,23% | 21.264,00 |
| 01.11.2024 | 22,00 | 22,39 | 21,29 | 21,57 | -1,91% | 11.443,00 |
| 31.10.2024 | 22,00 | 22,40 | 21,99 | 21,99 | -0,36% | 8.179,00 |
| 30.10.2024 | 21,67 | 22,70 | 21,05 | 22,07 | -0,18% | 18.637,00 |
| 29.10.2024 | 21,75 | 22,16 | 21,75 | 22,11 | -0,45% | 5.402,00 |
| 28.10.2024 | 21,70 | 22,21 | 21,70 | 22,21 | 2,97% | 5.294,00 |
| 25.10.2024 | 21,76 | 21,81 | 21,46 | 21,57 | -0,64% | 7.218,00 |
| 24.10.2024 | 21,51 | 21,94 | 21,01 | 21,71 | 1,40% | 10.016,00 |
| 23.10.2024 | 21,50 | 21,54 | 21,00 | 21,41 | -1,20% | 32.310,00 |
| 22.10.2024 | 21,69 | 21,80 | 21,25 | 21,67 | -1,46% | 11.753,00 |
| 21.10.2024 | 22,17 | 22,28 | 21,36 | 21,99 | -1,70% | 23.380,00 |
| 18.10.2024 | 24,59 | 24,59 | 21,62 | 22,37 | -8,51% | 45.214,00 |
| 17.10.2024 | 24,61 | 24,73 | 24,03 | 24,45 | 0,53% | 8.052,00 |