14,780$
-0,67%
Echtzeit-Aktienkurs Maui Land & Pineapple Co
Bid:
Ask:
Aktienkurse zur Maui Land & Pineapple Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 14,86 | 14,86 | 14,78 | 14,78 | -0,67% | 859,00 |
| 08.05.2025 | 14,81 | 15,21 | 14,52 | 14,88 | 0,74% | 20.409,00 |
| 07.05.2025 | 15,19 | 15,27 | 14,63 | 14,77 | -2,06% | 29.849,00 |
| 06.05.2025 | 14,80 | 15,24 | 14,66 | 15,08 | 0,87% | 9.920,00 |
| 05.05.2025 | 15,00 | 15,26 | 14,74 | 14,95 | -2,22% | 27.231,00 |
| 02.05.2025 | 15,10 | 15,31 | 14,82 | 15,29 | 2,48% | 12.204,00 |
| 01.05.2025 | 15,42 | 15,43 | 14,91 | 14,92 | -3,93% | 20.971,00 |
| 30.04.2025 | 15,37 | 15,90 | 15,17 | 15,53 | -3,00% | 26.142,00 |
| 29.04.2025 | 15,56 | 16,61 | 15,56 | 16,01 | 1,91% | 32.536,00 |
| 28.04.2025 | 15,43 | 15,80 | 15,43 | 15,71 | 1,03% | 8.695,00 |
| 25.04.2025 | 16,20 | 16,20 | 15,48 | 15,55 | -4,60% | 10.348,00 |
| 24.04.2025 | 15,75 | 16,31 | 15,49 | 16,30 | 5,23% | 16.780,00 |
| 23.04.2025 | 15,79 | 16,31 | 15,43 | 15,49 | -2,33% | 11.345,00 |
| 22.04.2025 | 14,77 | 16,29 | 14,60 | 15,86 | 10,06% | 58.862,00 |
| 21.04.2025 | 14,67 | 14,91 | 14,05 | 14,41 | -3,93% | 12.866,00 |
| 17.04.2025 | 14,92 | 15,25 | 14,80 | 15,00 | 0,40% | 9.648,00 |
| 16.04.2025 | 15,10 | 15,10 | 14,37 | 14,94 | -1,39% | 22.194,00 |
| 15.04.2025 | 16,25 | 16,25 | 15,12 | 15,15 | -3,44% | 25.308,00 |
| 14.04.2025 | 15,60 | 16,03 | 15,40 | 15,69 | -1,38% | 27.791,00 |
| 11.04.2025 | 15,92 | 15,94 | 15,54 | 15,91 | 0,06% | 26.597,00 |
| 10.04.2025 | 16,04 | 16,57 | 15,33 | 15,90 | -5,86% | 13.843,00 |
| 09.04.2025 | 15,56 | 17,24 | 15,01 | 16,89 | 8,55% | 31.554,00 |
| 08.04.2025 | 16,75 | 16,75 | 15,46 | 15,56 | -2,38% | 24.362,00 |
| 07.04.2025 | 15,50 | 16,12 | 15,31 | 15,94 | 0,19% | 24.363,00 |
| 04.04.2025 | 16,00 | 16,87 | 15,00 | 15,91 | -2,93% | 31.834,00 |
| 03.04.2025 | 16,53 | 17,03 | 16,29 | 16,39 | -5,70% | 30.232,00 |
| 02.04.2025 | 17,58 | 17,58 | 17,33 | 17,38 | -1,14% | 13.632,00 |
| 01.04.2025 | 17,35 | 17,69 | 17,35 | 17,58 | 0,06% | 13.169,00 |
| 31.03.2025 | 18,09 | 18,09 | 17,57 | 17,57 | -3,14% | 24.740,00 |
| 28.03.2025 | 18,80 | 18,85 | 17,84 | 18,14 | -0,93% | 7.924,00 |
| 27.03.2025 | 18,05 | 18,37 | 17,95 | 18,31 | 1,78% | 12.696,00 |
| 26.03.2025 | 18,08 | 18,08 | 17,99 | 17,99 | -0,50% | 5.214,00 |
| 25.03.2025 | 18,01 | 18,12 | 18,01 | 18,08 | -1,74% | 9.344,00 |
| 24.03.2025 | 18,01 | 18,47 | 18,00 | 18,40 | 1,71% | 11.274,00 |
| 21.03.2025 | 17,86 | 18,19 | 17,76 | 18,09 | -0,33% | 42.261,00 |
| 20.03.2025 | 18,21 | 18,21 | 18,15 | 18,15 | -1,25% | 2.663,00 |
| 19.03.2025 | 17,99 | 18,39 | 17,99 | 18,38 | 2,28% | 9.698,00 |
| 18.03.2025 | 18,01 | 18,09 | 17,80 | 17,97 | -0,39% | 19.490,00 |
| 17.03.2025 | 17,86 | 18,26 | 17,75 | 18,04 | 0,06% | 18.826,00 |
| 14.03.2025 | 17,81 | 18,27 | 17,63 | 18,03 | 1,52% | 7.291,00 |
| 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 |