Echtzeit-Aktienkurs MasterCraft Boat Holdings
Bid:
Ask:
Aktienkurse zur MasterCraft Boat Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 19,91 | 20,13 | 19,75 | 19,99 | 0,60% | 116.363,00 |
| 16.03.2026 | 19,82 | 20,10 | 19,58 | 19,87 | 1,22% | 124.206,00 |
| 13.03.2026 | 20,03 | 20,03 | 19,51 | 19,63 | -1,51% | 169.735,00 |
| 12.03.2026 | 19,64 | 20,07 | 19,57 | 19,93 | -0,35% | 133.719,00 |
| 11.03.2026 | 19,70 | 20,05 | 19,59 | 20,00 | 1,47% | 148.934,00 |
| 10.03.2026 | 19,19 | 19,98 | 19,12 | 19,71 | 1,70% | 219.934,00 |
| 09.03.2026 | 19,43 | 19,56 | 18,78 | 19,38 | -1,77% | 219.180,00 |
| 06.03.2026 | 20,01 | 20,32 | 19,66 | 19,73 | -3,76% | 196.651,00 |
| 05.03.2026 | 21,14 | 21,54 | 20,45 | 20,50 | -4,78% | 241.598,00 |
| 04.03.2026 | 21,61 | 21,78 | 20,93 | 21,53 | 0,51% | 106.758,00 |
| 03.03.2026 | 21,20 | 21,72 | 20,70 | 21,42 | -2,24% | 139.596,00 |
| 02.03.2026 | 21,45 | 22,15 | 21,16 | 21,91 | 0,94% | 205.591,00 |
| 27.02.2026 | 22,40 | 22,40 | 21,58 | 21,71 | -4,13% | 112.314,00 |
| 26.02.2026 | 22,54 | 22,90 | 22,33 | 22,64 | 0,62% | 155.295,00 |
| 25.02.2026 | 22,82 | 23,08 | 22,12 | 22,50 | -0,97% | 117.376,00 |
| 24.02.2026 | 22,62 | 23,11 | 22,55 | 22,72 | 0,80% | 91.629,00 |
| 23.02.2026 | 23,29 | 23,29 | 22,20 | 22,54 | -3,22% | 136.233,00 |
| 20.02.2026 | 23,43 | 24,08 | 22,91 | 23,29 | -1,44% | 152.211,00 |
| 19.02.2026 | 23,45 | 23,77 | 23,01 | 23,63 | -0,04% | 156.547,00 |
| 18.02.2026 | 23,50 | 24,16 | 23,38 | 23,64 | -0,13% | 148.169,00 |
| 17.02.2026 | 23,78 | 24,06 | 23,63 | 23,67 | -0,96% | 130.775,00 |
| 13.02.2026 | 23,77 | 24,26 | 23,45 | 23,90 | 0,89% | 90.921,00 |
| 12.02.2026 | 24,36 | 24,70 | 23,10 | 23,69 | -2,99% | 141.634,00 |
| 11.02.2026 | 24,44 | 24,67 | 23,61 | 24,42 | 1,08% | 120.568,00 |
| 10.02.2026 | 24,64 | 25,14 | 24,14 | 24,16 | -2,03% | 198.110,00 |
| 09.02.2026 | 25,14 | 25,23 | 24,53 | 24,66 | -2,03% | 149.571,00 |
| 06.02.2026 | 25,32 | 26,49 | 24,75 | 25,17 | 2,28% | 276.701,00 |
| 05.02.2026 | 22,65 | 25,73 | 22,50 | 24,61 | 6,44% | 724.968,00 |
| 04.02.2026 | 22,37 | 23,78 | 22,37 | 23,12 | 3,91% | 285.074,00 |
| 03.02.2026 | 21,94 | 22,46 | 21,88 | 22,25 | 1,09% | 68.144,00 |
| 02.02.2026 | 21,41 | 22,07 | 21,11 | 22,01 | 2,23% | 116.702,00 |
| 30.01.2026 | 20,92 | 21,62 | 20,92 | 21,53 | 2,43% | 77.583,00 |
| 29.01.2026 | 20,91 | 21,12 | 20,53 | 21,02 | 0,53% | 88.474,00 |
| 28.01.2026 | 21,32 | 21,35 | 20,78 | 20,91 | -2,01% | 73.994,00 |
| 27.01.2026 | 21,64 | 21,64 | 21,02 | 21,34 | -1,66% | 51.285,00 |
| 26.01.2026 | 21,50 | 21,90 | 21,23 | 21,70 | 0,56% | 81.595,00 |
| 23.01.2026 | 22,37 | 22,55 | 21,48 | 21,58 | -4,26% | 77.236,00 |
| 22.01.2026 | 22,48 | 22,80 | 22,31 | 22,54 | 1,21% | 108.597,00 |
| 21.01.2026 | 21,52 | 22,46 | 21,36 | 22,27 | 4,21% | 120.092,00 |
| 20.01.2026 | 22,02 | 22,20 | 21,23 | 21,37 | -4,34% | 96.322,00 |
| 16.01.2026 | 22,51 | 22,51 | 22,04 | 22,34 | -0,67% | 121.762,00 |
| 15.01.2026 | 22,17 | 22,71 | 22,17 | 22,49 | 1,72% | 122.712,00 |
| 14.01.2026 | 21,82 | 22,25 | 21,62 | 22,11 | 1,33% | 106.620,00 |
| 13.01.2026 | 21,70 | 22,09 | 21,60 | 21,82 | 0,79% | 87.749,00 |
| 12.01.2026 | 21,22 | 21,77 | 20,94 | 21,65 | 1,26% | 94.692,00 |
| 09.01.2026 | 21,23 | 21,50 | 20,72 | 21,38 | 0,61% | 70.248,00 |
| 08.01.2026 | 20,45 | 21,56 | 20,45 | 21,25 | 3,16% | 128.567,00 |
| 07.01.2026 | 20,27 | 20,63 | 20,07 | 20,60 | 1,58% | 88.674,00 |
| 06.01.2026 | 19,34 | 20,40 | 19,34 | 20,28 | 4,64% | 128.851,00 |
| 05.01.2026 | 18,89 | 19,71 | 18,89 | 19,38 | 2,54% | 83.549,00 |
| 02.01.2026 | 18,93 | 18,99 | 18,63 | 18,90 | -0,05% | 69.965,00 |
| 31.12.2025 | 19,12 | 19,21 | 18,72 | 18,91 | -1,61% | 79.897,00 |
| 30.12.2025 | 19,30 | 19,63 | 19,13 | 19,22 | -0,77% | 56.078,00 |
| 29.12.2025 | 19,36 | 19,47 | 19,22 | 19,37 | -0,56% | 57.188,00 |
| 26.12.2025 | 19,50 | 19,72 | 19,27 | 19,48 | 0,00% | 57.237,00 |
| 24.12.2025 | 19,49 | 19,67 | 19,33 | 19,48 | -0,26% | 51.000,00 |
| 23.12.2025 | 20,30 | 20,78 | 19,49 | 19,53 | 0,00% | 147.777,00 |
| 22.12.2025 | 19,70 | 19,86 | 19,33 | 19,53 | -0,86% | 135.715,00 |
| 19.12.2025 | 19,55 | 19,99 | 19,40 | 19,70 | 0,25% | 365.990,00 |
| 18.12.2025 | 19,28 | 19,66 | 19,05 | 19,65 | 2,93% | 131.117,00 |
| 17.12.2025 | 18,64 | 19,15 | 18,64 | 19,09 | 2,25% | 123.801,00 |
| 16.12.2025 | 18,84 | 19,04 | 18,64 | 18,67 | -1,22% | 88.038,00 |
| 15.12.2025 | 19,08 | 19,08 | 18,83 | 18,90 | -0,11% | 92.054,00 |
| 12.12.2025 | 19,19 | 19,28 | 18,85 | 18,92 | -1,10% | 117.189,00 |
| 11.12.2025 | 19,02 | 19,32 | 18,71 | 19,13 | 0,74% | 226.739,00 |
| 10.12.2025 | 18,34 | 19,26 | 18,29 | 18,99 | 3,43% | 198.356,00 |
| 09.12.2025 | 18,36 | 18,67 | 18,30 | 18,36 | -0,43% | 100.167,00 |
| 08.12.2025 | 18,30 | 18,71 | 18,00 | 18,44 | 1,77% | 107.115,00 |
| 05.12.2025 | 18,58 | 18,68 | 18,09 | 18,12 | -2,53% | 135.481,00 |
| 04.12.2025 | 18,42 | 18,62 | 18,22 | 18,59 | 0,92% | 96.540,00 |
| 03.12.2025 | 18,50 | 18,76 | 18,29 | 18,42 | 0,33% | 128.154,00 |
| 02.12.2025 | 18,32 | 18,43 | 18,07 | 18,36 | 0,82% | 109.087,00 |
| 01.12.2025 | 18,19 | 18,68 | 18,13 | 18,21 | -1,46% | 105.046,00 |
| 28.11.2025 | 18,81 | 18,81 | 18,44 | 18,48 | -1,33% | 59.817,00 |
| 26.11.2025 | 18,47 | 18,94 | 18,47 | 18,73 | 0,81% | 100.921,00 |
| 25.11.2025 | 18,19 | 18,74 | 18,19 | 18,58 | 3,22% | 153.347,00 |
| 24.11.2025 | 18,01 | 18,19 | 17,60 | 18,00 | -0,55% | 171.656,00 |
| 21.11.2025 | 17,30 | 18,48 | 17,25 | 18,10 | 5,17% | 220.722,00 |
| 20.11.2025 | 17,71 | 18,20 | 17,19 | 17,21 | -1,21% | 134.735,00 |
| 19.11.2025 | 18,17 | 18,17 | 17,39 | 17,42 | -3,54% | 162.726,00 |
| 18.11.2025 | 17,91 | 18,27 | 17,70 | 18,06 | 0,73% | 121.112,00 |
| 17.11.2025 | 18,51 | 18,73 | 17,89 | 17,93 | -3,58% | 90.166,00 |
| 14.11.2025 | 18,60 | 18,93 | 18,41 | 18,60 | -0,67% | 106.129,00 |
| 13.11.2025 | 18,88 | 19,06 | 18,53 | 18,72 | -1,47% | 134.745,00 |
| 12.11.2025 | 19,14 | 19,44 | 18,73 | 19,00 | -0,81% | 227.550,00 |
| 11.11.2025 | 19,33 | 19,98 | 18,99 | 19,16 | -1,21% | 283.303,00 |
| 10.11.2025 | 20,37 | 20,88 | 19,28 | 19,39 | -3,68% | 137.109,00 |
| 07.11.2025 | 20,22 | 20,46 | 19,80 | 20,13 | -0,49% | 233.253,00 |
| 06.11.2025 | 20,89 | 21,75 | 20,02 | 20,23 | -5,73% | 293.189,00 |
| 05.11.2025 | 20,13 | 21,46 | 20,12 | 21,46 | 7,09% | 255.134,00 |
| 04.11.2025 | 19,73 | 21,06 | 19,51 | 20,04 | 0,60% | 404.388,00 |
| 03.11.2025 | 20,20 | 20,34 | 19,61 | 19,92 | -0,70% | 98.916,00 |
| 31.10.2025 | 20,40 | 20,61 | 19,94 | 20,06 | -1,67% | 110.787,00 |
| 30.10.2025 | 21,31 | 21,51 | 20,26 | 20,40 | -4,27% | 96.450,00 |
| 29.10.2025 | 22,35 | 22,38 | 21,02 | 21,31 | -5,08% | 122.350,00 |
| 28.10.2025 | 22,49 | 22,64 | 22,11 | 22,45 | -0,36% | 125.493,00 |
| 27.10.2025 | 23,00 | 23,08 | 22,47 | 22,53 | -1,14% | 143.480,00 |
| 24.10.2025 | 22,58 | 22,90 | 22,28 | 22,79 | 1,56% | 171.012,00 |
| 23.10.2025 | 21,82 | 22,65 | 21,54 | 22,44 | 3,03% | 172.253,00 |
| 22.10.2025 | 21,56 | 21,84 | 21,40 | 21,78 | 1,92% | 153.404,00 |