23,650$
-1,34%
Echtzeit-Aktienkurs Maui Land & Pineapple Co
Bid:
Ask:
Aktienkurse zur Maui Land & Pineapple Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 23,73 | 23,75 | 23,46 | 23,46 | -2,13% | 4.784,00 |
| 05.09.2024 | 24,66 | 24,86 | 23,58 | 23,97 | -5,18% | 16.791,00 |
| 04.09.2024 | 24,20 | 25,81 | 24,07 | 25,28 | 2,31% | 21.127,00 |
| 03.09.2024 | 25,96 | 26,46 | 24,70 | 24,71 | -5,00% | 16.235,00 |
| 30.08.2024 | 24,25 | 26,01 | 24,04 | 26,01 | 8,92% | 26.166,00 |
| 29.08.2024 | 23,98 | 24,22 | 23,88 | 23,88 | -0,04% | 7.456,00 |
| 28.08.2024 | 23,05 | 23,97 | 22,60 | 23,89 | 2,62% | 20.278,00 |
| 27.08.2024 | 23,19 | 23,81 | 22,90 | 23,28 | 0,34% | 5.004,00 |
| 26.08.2024 | 22,75 | 23,98 | 22,63 | 23,20 | 2,52% | 20.975,00 |
| 23.08.2024 | 21,93 | 22,80 | 21,71 | 22,63 | 3,19% | 21.037,00 |
| 22.08.2024 | 22,16 | 22,16 | 21,27 | 21,93 | -1,70% | 3.450,00 |
| 21.08.2024 | 22,58 | 22,82 | 21,45 | 22,31 | -1,15% | 15.083,00 |
| 20.08.2024 | 22,57 | 22,94 | 22,25 | 22,57 | -0,97% | 5.027,00 |
| 19.08.2024 | 22,25 | 22,80 | 21,79 | 22,79 | 2,33% | 6.800,00 |
| 16.08.2024 | 22,49 | 23,05 | 21,44 | 22,27 | -0,89% | 19.299,00 |
| 15.08.2024 | 22,29 | 23,00 | 21,97 | 22,47 | 3,60% | 13.213,00 |
| 14.08.2024 | 21,97 | 22,22 | 21,63 | 21,69 | -1,77% | 4.203,00 |
| 13.08.2024 | 21,36 | 22,09 | 21,36 | 22,08 | 3,86% | 4.181,00 |
| 12.08.2024 | 21,20 | 21,68 | 20,85 | 21,26 | -0,05% | 8.967,00 |
| 09.08.2024 | 21,35 | 21,57 | 21,27 | 21,27 | -0,75% | 6.145,00 |
| 08.08.2024 | 20,83 | 21,75 | 20,83 | 21,43 | 3,28% | 9.851,00 |
| 07.08.2024 | 22,13 | 22,13 | 20,62 | 20,75 | -5,38% | 9.978,00 |
| 06.08.2024 | 21,53 | 22,01 | 20,85 | 21,93 | 1,25% | 7.296,00 |
| 05.08.2024 | 20,50 | 21,98 | 19,07 | 21,66 | -0,96% | 34.787,00 |
| 02.08.2024 | 21,98 | 22,52 | 21,51 | 21,87 | -3,99% | 8.782,00 |
| 01.08.2024 | 23,81 | 23,82 | 22,25 | 22,78 | -4,73% | 25.040,00 |
| 31.07.2024 | 23,81 | 24,24 | 23,27 | 23,91 | 0,38% | 11.409,00 |
| 30.07.2024 | 23,74 | 23,88 | 23,41 | 23,82 | -0,08% | 11.771,00 |
| 29.07.2024 | 24,50 | 24,50 | 23,80 | 23,84 | -1,77% | 8.382,00 |
| 26.07.2024 | 24,31 | 24,35 | 23,74 | 24,27 | 1,51% | 8.845,00 |
| 25.07.2024 | 24,09 | 24,34 | 22,79 | 23,91 | 2,79% | 19.583,00 |
| 24.07.2024 | 24,08 | 24,15 | 22,84 | 23,26 | -2,47% | 9.099,00 |
| 23.07.2024 | 23,79 | 24,28 | 23,55 | 23,85 | 2,27% | 13.917,00 |
| 22.07.2024 | 22,82 | 23,39 | 22,72 | 23,32 | 1,97% | 8.699,00 |
| 19.07.2024 | 23,53 | 23,80 | 22,70 | 22,87 | -2,60% | 20.223,00 |
| 18.07.2024 | 23,70 | 23,90 | 23,37 | 23,48 | -2,13% | 8.086,00 |
| 17.07.2024 | 23,93 | 24,10 | 23,36 | 23,99 | 0,42% | 22.928,00 |
| 16.07.2024 | 23,60 | 24,00 | 23,27 | 23,89 | 1,27% | 27.727,00 |
| 15.07.2024 | 23,95 | 23,99 | 23,12 | 23,59 | 0,00% | 31.441,00 |
| 12.07.2024 | 23,73 | 23,95 | 22,70 | 23,59 | 0,81% | 20.557,00 |
| 11.07.2024 | 22,15 | 23,50 | 22,15 | 23,40 | 6,95% | 26.440,00 |
| 10.07.2024 | 21,60 | 22,05 | 21,19 | 21,88 | 2,29% | 25.034,00 |
| 09.07.2024 | 21,59 | 22,18 | 21,25 | 21,39 | -0,60% | 10.195,00 |
| 08.07.2024 | 21,32 | 21,95 | 21,32 | 21,52 | 1,08% | 12.722,00 |
| 05.07.2024 | 21,51 | 21,70 | 20,70 | 21,29 | -0,14% | 13.243,00 |
| 03.07.2024 | 21,78 | 21,78 | 20,95 | 21,32 | 0,24% | 8.321,00 |
| 02.07.2024 | 22,16 | 22,75 | 21,04 | 21,27 | -4,02% | 35.775,00 |
| 01.07.2024 | 21,83 | 22,56 | 21,21 | 22,16 | 0,50% | 24.911,00 |
| 28.06.2024 | 20,25 | 22,26 | 20,10 | 22,05 | 9,87% | 95.315,00 |
| 27.06.2024 | 19,62 | 20,07 | 19,24 | 20,07 | 2,29% | 12.002,00 |
| 26.06.2024 | 19,84 | 19,95 | 19,31 | 19,62 | -1,31% | 11.749,00 |
| 25.06.2024 | 20,23 | 20,23 | 19,61 | 19,88 | -0,40% | 11.365,00 |
| 24.06.2024 | 20,00 | 20,39 | 19,90 | 19,96 | -0,30% | 10.332,00 |
| 21.06.2024 | 19,95 | 20,11 | 19,90 | 20,02 | -0,05% | 24.257,00 |
| 20.06.2024 | 20,08 | 20,40 | 19,84 | 20,03 | 0,50% | 8.387,00 |
| 18.06.2024 | 20,09 | 20,12 | 19,71 | 19,93 | 0,00% | 14.804,00 |
| 17.06.2024 | 19,62 | 20,50 | 19,58 | 19,93 | 0,35% | 21.093,00 |
| 14.06.2024 | 20,40 | 20,59 | 19,52 | 19,86 | -3,03% | 17.632,00 |
| 13.06.2024 | 20,50 | 20,70 | 20,06 | 20,48 | 0,00% | 8.130,00 |
| 12.06.2024 | 20,57 | 20,58 | 20,03 | 20,48 | 1,79% | 10.506,00 |
| 11.06.2024 | 20,25 | 20,52 | 19,61 | 20,12 | -0,25% | 16.061,00 |
| 10.06.2024 | 20,59 | 20,90 | 19,99 | 20,17 | -2,04% | 14.117,00 |
| 07.06.2024 | 20,97 | 20,97 | 20,56 | 20,59 | -1,39% | 14.859,00 |
| 06.06.2024 | 21,10 | 21,10 | 20,65 | 20,88 | -0,85% | 5.984,00 |
| 05.06.2024 | 20,85 | 21,11 | 20,71 | 21,06 | 1,30% | 16.228,00 |
| 04.06.2024 | 21,00 | 21,00 | 20,75 | 20,79 | -1,75% | 10.376,00 |
| 03.06.2024 | 20,84 | 21,39 | 20,78 | 21,16 | 2,52% | 12.828,00 |
| 31.05.2024 | 20,80 | 20,98 | 20,64 | 20,64 | -0,24% | 18.958,00 |
| 30.05.2024 | 20,86 | 21,15 | 20,50 | 20,69 | -0,91% | 19.469,00 |
| 29.05.2024 | 21,00 | 21,50 | 20,80 | 20,88 | -1,46% | 23.105,00 |
| 28.05.2024 | 21,20 | 21,86 | 21,02 | 21,19 | 0,90% | 21.653,00 |
| 24.05.2024 | 20,97 | 21,54 | 20,97 | 21,00 | -0,52% | 23.994,00 |
| 23.05.2024 | 22,80 | 22,80 | 21,02 | 21,11 | -5,80% | 28.410,00 |
| 22.05.2024 | 23,26 | 23,48 | 22,41 | 22,41 | -3,61% | 23.269,00 |
| 21.05.2024 | 23,20 | 23,33 | 23,01 | 23,25 | -0,04% | 46.977,00 |
| 20.05.2024 | 23,26 | 23,49 | 22,97 | 23,26 | -0,17% | 24.433,00 |
| 17.05.2024 | 23,00 | 23,45 | 22,54 | 23,30 | 1,22% | 41.692,00 |
| 16.05.2024 | 22,76 | 23,08 | 22,01 | 23,02 | 1,81% | 14.016,00 |
| 15.05.2024 | 22,34 | 22,69 | 21,80 | 22,61 | 1,30% | 23.183,00 |
| 14.05.2024 | 21,24 | 22,32 | 19,99 | 22,32 | 6,74% | 24.660,00 |
| 13.05.2024 | 21,00 | 21,00 | 19,83 | 20,91 | 0,29% | 17.273,00 |
| 10.05.2024 | 20,31 | 20,85 | 20,12 | 20,85 | 2,66% | 10.971,00 |
| 09.05.2024 | 20,46 | 20,46 | 20,02 | 20,31 | -0,44% | 10.257,00 |
| 08.05.2024 | 20,40 | 20,40 | 20,21 | 20,40 | 0,00% | 7.982,00 |
| 07.05.2024 | 20,23 | 20,55 | 20,05 | 20,40 | 0,84% | 10.427,00 |
| 06.05.2024 | 20,09 | 20,60 | 19,64 | 20,23 | 0,55% | 10.894,00 |
| 03.05.2024 | 20,15 | 20,31 | 19,22 | 20,12 | 0,00% | 6.847,00 |
| 02.05.2024 | 19,83 | 20,39 | 19,83 | 20,12 | 1,00% | 10.591,00 |
| 01.05.2024 | 19,51 | 20,06 | 19,37 | 19,92 | 2,26% | 8.064,00 |
| 30.04.2024 | 19,86 | 19,88 | 19,33 | 19,48 | -1,62% | 10.541,00 |
| 29.04.2024 | 19,90 | 19,94 | 19,50 | 19,80 | -0,05% | 4.992,00 |
| 26.04.2024 | 19,62 | 20,18 | 19,62 | 19,81 | 0,81% | 7.115,00 |
| 25.04.2024 | 19,53 | 19,84 | 19,09 | 19,65 | 1,60% | 12.514,00 |
| 24.04.2024 | 19,70 | 19,93 | 19,16 | 19,34 | -2,96% | 12.456,00 |
| 23.04.2024 | 19,55 | 20,12 | 19,55 | 19,93 | 0,30% | 8.558,00 |
| 22.04.2024 | 19,35 | 20,08 | 19,35 | 19,87 | 2,58% | 9.240,00 |
| 19.04.2024 | 19,17 | 19,47 | 19,17 | 19,37 | 0,52% | 27.193,00 |
| 18.04.2024 | 19,35 | 19,44 | 19,18 | 19,27 | 0,16% | 22.658,00 |
| 17.04.2024 | 19,25 | 20,00 | 19,10 | 19,24 | -0,21% | 16.381,00 |
| 16.04.2024 | 19,23 | 19,73 | 18,91 | 19,28 | 1,00% | 28.988,00 |