34,500$
-2,32%
Echtzeit-Aktienkurs Malibu Boats
Bid:
Ask:
Aktienkurse zur Malibu Boats Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 35,71 | 35,84 | 34,27 | 34,51 | -2,29% | 168.771,00 |
| 20.02.2025 | 36,26 | 36,41 | 35,24 | 35,32 | -2,19% | 118.449,00 |
| 19.02.2025 | 36,16 | 36,85 | 35,80 | 36,11 | -2,01% | 291.364,00 |
| 18.02.2025 | 37,99 | 37,99 | 36,55 | 36,85 | -1,39% | 149.151,00 |
| 14.02.2025 | 36,22 | 37,74 | 36,03 | 37,37 | 3,18% | 250.446,00 |
| 13.02.2025 | 36,67 | 36,68 | 36,07 | 36,22 | -0,71% | 132.091,00 |
| 12.02.2025 | 36,69 | 36,70 | 35,52 | 36,48 | -2,62% | 180.434,00 |
| 11.02.2025 | 37,08 | 37,60 | 36,08 | 37,46 | 2,13% | 141.537,00 |
| 10.02.2025 | 38,49 | 38,49 | 36,67 | 36,68 | -3,93% | 120.363,00 |
| 07.02.2025 | 39,06 | 39,06 | 37,70 | 38,18 | -2,75% | 114.715,00 |
| 06.02.2025 | 38,00 | 39,53 | 37,70 | 39,26 | 2,16% | 173.081,00 |
| 05.02.2025 | 37,33 | 38,46 | 37,05 | 38,43 | 3,03% | 219.619,00 |
| 04.02.2025 | 35,85 | 37,40 | 35,69 | 37,30 | 3,93% | 232.395,00 |
| 03.02.2025 | 36,79 | 37,93 | 35,55 | 35,89 | -6,27% | 268.155,00 |
| 31.01.2025 | 37,79 | 39,45 | 37,06 | 38,29 | -1,52% | 359.107,00 |
| 30.01.2025 | 39,60 | 42,49 | 38,33 | 38,88 | 1,09% | 283.339,00 |
| 29.01.2025 | 38,50 | 38,83 | 38,06 | 38,46 | 0,26% | 202.195,00 |
| 28.01.2025 | 38,81 | 39,15 | 38,22 | 38,36 | -2,89% | 181.834,00 |
| 27.01.2025 | 38,20 | 39,64 | 38,20 | 39,50 | 3,62% | 182.501,00 |
| 24.01.2025 | 38,04 | 38,41 | 37,57 | 38,12 | -0,34% | 154.808,00 |
| 23.01.2025 | 36,70 | 38,27 | 36,00 | 38,25 | 4,77% | 171.223,00 |
| 22.01.2025 | 36,79 | 37,82 | 36,10 | 36,51 | -1,08% | 353.061,00 |
| 21.01.2025 | 36,02 | 37,02 | 35,61 | 36,91 | 3,97% | 126.509,00 |
| 17.01.2025 | 36,06 | 36,37 | 35,06 | 35,50 | -0,25% | 151.356,00 |
| 16.01.2025 | 35,23 | 35,66 | 34,61 | 35,59 | 1,08% | 115.415,00 |
| 15.01.2025 | 35,37 | 35,51 | 34,68 | 35,21 | 2,44% | 134.377,00 |
| 14.01.2025 | 34,45 | 34,59 | 33,72 | 34,37 | 0,85% | 128.587,00 |
| 13.01.2025 | 33,80 | 34,18 | 33,56 | 34,08 | 0,00% | 183.831,00 |
| 10.01.2025 | 34,45 | 34,54 | 33,59 | 34,08 | -2,70% | 192.460,00 |
| 08.01.2025 | 35,26 | 35,51 | 34,60 | 35,03 | -1,64% | 137.482,00 |
| 07.01.2025 | 36,31 | 36,34 | 35,34 | 35,61 | -2,78% | 169.851,00 |
| 06.01.2025 | 37,35 | 38,00 | 36,58 | 36,63 | -1,77% | 108.699,00 |
| 03.01.2025 | 36,37 | 37,46 | 36,18 | 37,29 | 2,50% | 89.016,00 |
| 02.01.2025 | 37,80 | 38,50 | 36,34 | 36,38 | -3,22% | 73.948,00 |
| 31.12.2024 | 37,46 | 38,12 | 37,37 | 37,59 | 1,84% | 138.025,00 |
| 30.12.2024 | 36,36 | 36,98 | 35,56 | 36,91 | 0,87% | 124.918,00 |
| 27.12.2024 | 37,09 | 37,26 | 36,38 | 36,59 | -2,11% | 154.404,00 |
| 26.12.2024 | 36,74 | 37,53 | 36,57 | 37,38 | 1,52% | 78.515,00 |
| 24.12.2024 | 37,06 | 37,40 | 36,27 | 36,82 | -0,27% | 41.792,00 |
| 23.12.2024 | 36,99 | 37,51 | 36,77 | 36,92 | -1,36% | 115.218,00 |
| 20.12.2024 | 37,08 | 38,68 | 36,40 | 37,43 | 0,08% | 380.608,00 |
| 19.12.2024 | 38,86 | 39,81 | 37,34 | 37,40 | -2,81% | 226.551,00 |
| 18.12.2024 | 40,92 | 41,26 | 38,27 | 38,48 | -4,82% | 222.752,00 |
| 17.12.2024 | 40,61 | 40,91 | 40,11 | 40,43 | -1,68% | 161.693,00 |
| 16.12.2024 | 42,27 | 42,82 | 41,00 | 41,12 | -2,58% | 175.994,00 |
| 13.12.2024 | 43,82 | 43,82 | 40,74 | 42,21 | -4,37% | 205.540,00 |
| 12.12.2024 | 44,01 | 44,62 | 43,75 | 44,14 | -0,20% | 82.340,00 |
| 11.12.2024 | 44,81 | 44,81 | 43,84 | 44,23 | -0,11% | 105.634,00 |
| 10.12.2024 | 43,56 | 44,46 | 42,30 | 44,28 | 1,40% | 122.425,00 |
| 09.12.2024 | 43,29 | 44,67 | 43,29 | 43,67 | 1,37% | 110.763,00 |
| 06.12.2024 | 44,29 | 45,02 | 42,98 | 43,08 | -1,12% | 94.645,00 |
| 05.12.2024 | 44,12 | 44,75 | 43,51 | 43,57 | -1,49% | 132.708,00 |
| 04.12.2024 | 43,59 | 44,94 | 43,54 | 44,23 | 0,58% | 239.415,00 |
| 03.12.2024 | 43,48 | 44,15 | 42,88 | 43,98 | 1,35% | 173.103,00 |
| 02.12.2024 | 43,51 | 44,62 | 42,92 | 43,39 | 0,09% | 186.094,00 |
| 29.11.2024 | 42,01 | 43,98 | 42,01 | 43,35 | -0,66% | 95.885,00 |
| 27.11.2024 | 42,46 | 44,39 | 42,46 | 43,64 | 3,53% | 230.278,00 |
| 26.11.2024 | 44,47 | 44,91 | 41,96 | 42,15 | -6,79% | 273.740,00 |
| 25.11.2024 | 43,64 | 46,81 | 43,64 | 45,22 | 4,80% | 236.972,00 |
| 22.11.2024 | 42,37 | 43,34 | 42,28 | 43,15 | 2,64% | 148.230,00 |
| 21.11.2024 | 40,97 | 42,14 | 40,78 | 42,04 | 3,67% | 23.174,00 |
| 20.11.2024 | 40,00 | 40,55 | 39,66 | 40,55 | 0,50% | 186.640,00 |
| 19.11.2024 | 40,74 | 40,74 | 39,60 | 40,35 | -1,63% | 140.939,00 |
| 18.11.2024 | 41,01 | 41,81 | 40,85 | 41,02 | -0,49% | 102.569,00 |
| 15.11.2024 | 41,77 | 41,77 | 40,49 | 41,22 | -0,67% | 123.006,00 |
| 14.11.2024 | 41,46 | 42,02 | 41,20 | 41,50 | 0,22% | 193.650,00 |
| 13.11.2024 | 42,25 | 42,25 | 41,24 | 41,41 | -0,53% | 163.145,00 |
| 12.11.2024 | 43,72 | 43,83 | 41,05 | 41,63 | -4,87% | 292.428,00 |
| 11.11.2024 | 44,55 | 44,83 | 43,45 | 43,76 | -0,45% | 155.230,00 |
| 08.11.2024 | 44,79 | 44,79 | 43,87 | 43,96 | -2,18% | 113.362,00 |
| 07.11.2024 | 45,37 | 46,12 | 44,29 | 44,94 | -0,77% | 225.130,00 |
| 06.11.2024 | 45,90 | 47,30 | 45,00 | 45,29 | 3,40% | 354.298,00 |
| 05.11.2024 | 42,25 | 44,04 | 42,00 | 43,80 | 3,33% | 243.110,00 |
| 04.11.2024 | 44,00 | 44,44 | 42,29 | 42,39 | -3,51% | 279.456,00 |
| 01.11.2024 | 44,06 | 44,70 | 43,49 | 43,93 | -2,16% | 392.848,00 |
| 31.10.2024 | 45,70 | 47,82 | 44,07 | 44,90 | 6,42% | 583.013,00 |
| 30.10.2024 | 42,13 | 43,22 | 41,63 | 42,19 | -0,40% | 172.002,00 |
| 29.10.2024 | 41,84 | 42,39 | 41,16 | 42,36 | 0,97% | 108.967,00 |
| 28.10.2024 | 41,08 | 42,04 | 41,08 | 41,96 | 3,54% | 104.086,00 |
| 25.10.2024 | 40,14 | 41,07 | 39,99 | 40,52 | 2,12% | 109.346,00 |
| 24.10.2024 | 38,73 | 39,74 | 38,48 | 39,68 | 2,69% | 137.940,00 |
| 23.10.2024 | 40,30 | 40,54 | 38,46 | 38,64 | -4,80% | 158.409,00 |
| 22.10.2024 | 41,33 | 41,33 | 40,52 | 40,59 | -3,01% | 147.458,00 |
| 21.10.2024 | 43,10 | 43,10 | 41,83 | 41,85 | -3,15% | 110.250,00 |
| 18.10.2024 | 43,60 | 43,66 | 42,67 | 43,21 | -0,51% | 130.750,00 |
| 17.10.2024 | 42,54 | 43,49 | 41,73 | 43,43 | 1,88% | 214.156,00 |
| 16.10.2024 | 42,41 | 44,31 | 42,39 | 42,63 | 1,04% | 342.812,00 |
| 15.10.2024 | 41,16 | 42,80 | 41,16 | 42,19 | 2,20% | 241.880,00 |
| 14.10.2024 | 40,58 | 41,37 | 40,12 | 41,28 | 1,30% | 170.783,00 |
| 11.10.2024 | 39,83 | 41,20 | 39,83 | 40,75 | 1,82% | 151.259,00 |
| 10.10.2024 | 39,68 | 40,19 | 39,18 | 40,02 | -0,92% | 126.446,00 |
| 09.10.2024 | 38,96 | 40,64 | 38,96 | 40,39 | 3,51% | 147.689,00 |
| 08.10.2024 | 39,56 | 39,56 | 38,74 | 39,02 | -1,37% | 138.188,00 |
| 07.10.2024 | 39,26 | 39,63 | 38,68 | 39,56 | -0,35% | 165.121,00 |
| 04.10.2024 | 40,55 | 40,91 | 39,17 | 39,70 | -0,75% | 214.242,00 |
| 03.10.2024 | 39,79 | 40,49 | 39,18 | 40,00 | 0,08% | 346.523,00 |
| 02.10.2024 | 38,56 | 40,75 | 38,56 | 39,97 | 2,65% | 514.758,00 |
| 01.10.2024 | 38,63 | 39,33 | 37,74 | 38,94 | 0,33% | 200.500,00 |
| 30.09.2024 | 38,75 | 39,12 | 38,37 | 38,81 | -0,87% | 139.378,00 |
| 27.09.2024 | 38,98 | 40,17 | 38,95 | 39,15 | 2,14% | 162.406,00 |