32,440$
4,48%
Echtzeit-Aktienkurs Malibu Boats
Bid:
Ask:
Aktienkurse zur Malibu Boats Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 30,75 | 32,83 | 30,75 | 32,38 | 4,28% | 173.913,00 |
| 07.01.2026 | 30,77 | 31,27 | 30,32 | 31,05 | 1,07% | 237.623,00 |
| 06.01.2026 | 29,31 | 30,86 | 29,23 | 30,72 | 3,96% | 150.323,00 |
| 05.01.2026 | 28,55 | 30,05 | 28,55 | 29,55 | 3,29% | 170.944,00 |
| 02.01.2026 | 28,36 | 28,69 | 28,01 | 28,61 | 1,42% | 269.077,00 |
| 31.12.2025 | 28,44 | 28,51 | 27,81 | 28,21 | -1,26% | 129.590,00 |
| 30.12.2025 | 28,91 | 29,05 | 28,52 | 28,57 | -1,31% | 151.641,00 |
| 29.12.2025 | 29,30 | 29,51 | 28,75 | 28,95 | -1,23% | 94.098,00 |
| 26.12.2025 | 28,95 | 29,46 | 28,95 | 29,31 | 0,79% | 132.542,00 |
| 24.12.2025 | 29,36 | 29,72 | 29,00 | 29,08 | -0,27% | 103.019,00 |
| 23.12.2025 | 29,15 | 29,84 | 29,11 | 29,16 | 0,80% | 216.368,00 |
| 22.12.2025 | 29,38 | 29,65 | 28,85 | 28,93 | -1,67% | 158.697,00 |
| 19.12.2025 | 30,57 | 30,88 | 29,35 | 29,42 | 0,26% | 362.712,00 |
| 18.12.2025 | 29,35 | 29,64 | 29,03 | 29,35 | 0,67% | 138.712,00 |
| 17.12.2025 | 29,69 | 30,00 | 28,96 | 29,15 | 1,15% | 181.331,00 |
| 16.12.2025 | 29,51 | 29,53 | 28,76 | 28,82 | -2,24% | 158.270,00 |
| 15.12.2025 | 29,82 | 29,93 | 29,14 | 29,48 | -0,27% | 143.347,00 |
| 12.12.2025 | 30,07 | 30,12 | 29,56 | 29,56 | -1,04% | 119.461,00 |
| 11.12.2025 | 30,15 | 30,38 | 29,63 | 29,87 | -0,37% | 241.011,00 |
| 10.12.2025 | 29,22 | 30,36 | 28,70 | 29,98 | 2,46% | 208.239,00 |
| 09.12.2025 | 29,24 | 29,91 | 28,81 | 29,26 | 0,10% | 146.656,00 |
| 08.12.2025 | 28,70 | 29,39 | 28,38 | 29,23 | 2,35% | 347.089,00 |
| 05.12.2025 | 27,50 | 28,89 | 27,48 | 28,56 | 3,52% | 273.943,00 |
| 04.12.2025 | 27,14 | 28,23 | 27,04 | 27,59 | 1,66% | 440.444,00 |
| 03.12.2025 | 28,53 | 28,98 | 27,14 | 27,14 | -3,93% | 182.347,00 |
| 02.12.2025 | 28,64 | 28,84 | 27,14 | 28,25 | -1,19% | 437.454,00 |
| 01.12.2025 | 27,97 | 29,13 | 27,60 | 28,59 | 0,70% | 283.334,00 |
| 28.11.2025 | 28,72 | 28,84 | 28,15 | 28,39 | -1,56% | 122.336,00 |
| 26.11.2025 | 27,88 | 29,15 | 27,86 | 28,84 | 2,34% | 206.128,00 |
| 25.11.2025 | 27,17 | 28,88 | 27,17 | 28,18 | 4,10% | 343.722,00 |
| 24.11.2025 | 26,45 | 27,40 | 26,33 | 27,07 | 1,81% | 318.904,00 |
| 21.11.2025 | 24,96 | 27,35 | 24,96 | 26,59 | 7,13% | 358.599,00 |
| 20.11.2025 | 24,86 | 25,43 | 24,63 | 24,82 | 1,35% | 449.032,00 |
| 19.11.2025 | 24,78 | 25,09 | 24,43 | 24,49 | -0,95% | 308.241,00 |
| 18.11.2025 | 24,14 | 25,32 | 24,08 | 24,73 | 2,13% | 344.220,00 |
| 17.11.2025 | 25,30 | 25,43 | 24,07 | 24,21 | -4,76% | 170.330,00 |
| 14.11.2025 | 25,37 | 25,64 | 25,00 | 25,42 | -0,12% | 188.409,00 |
| 13.11.2025 | 26,28 | 26,86 | 25,26 | 25,45 | -4,07% | 218.761,00 |
| 12.11.2025 | 25,95 | 26,76 | 25,87 | 26,53 | 2,83% | 300.006,00 |
| 11.11.2025 | 25,95 | 26,10 | 25,55 | 25,80 | 0,16% | 338.115,00 |
| 10.11.2025 | 26,56 | 26,70 | 24,96 | 25,76 | -2,06% | 213.514,00 |
| 07.11.2025 | 26,94 | 27,36 | 26,24 | 26,30 | -2,25% | 258.136,00 |
| 06.11.2025 | 27,54 | 27,81 | 26,77 | 26,91 | -3,29% | 192.212,00 |
| 05.11.2025 | 27,27 | 28,20 | 26,70 | 27,82 | 2,05% | 232.354,00 |
| 04.11.2025 | 27,11 | 27,28 | 26,30 | 27,26 | 0,00% | 286.832,00 |
| 03.11.2025 | 27,55 | 28,35 | 26,61 | 27,26 | -2,19% | 195.284,00 |
| 31.10.2025 | 27,72 | 28,03 | 26,60 | 27,87 | -1,52% | 524.090,00 |
| 30.10.2025 | 32,98 | 34,12 | 28,12 | 28,30 | -13,11% | 317.612,00 |
| 29.10.2025 | 33,20 | 33,65 | 32,03 | 32,57 | -2,37% | 132.516,00 |
| 28.10.2025 | 33,94 | 33,94 | 33,21 | 33,36 | -1,36% | 82.872,00 |
| 27.10.2025 | 34,58 | 34,83 | 33,50 | 33,82 | -2,03% | 165.754,00 |
| 24.10.2025 | 34,13 | 34,83 | 33,92 | 34,52 | 1,50% | 204.178,00 |
| 23.10.2025 | 32,73 | 34,33 | 32,72 | 34,01 | 3,88% | 208.411,00 |
| 22.10.2025 | 32,20 | 33,14 | 31,99 | 32,74 | 1,68% | 171.335,00 |
| 21.10.2025 | 30,86 | 32,23 | 30,86 | 32,20 | 4,38% | 135.730,00 |
| 20.10.2025 | 30,60 | 31,17 | 30,43 | 30,85 | 1,98% | 102.309,00 |
| 17.10.2025 | 30,28 | 30,63 | 30,06 | 30,25 | -0,13% | 127.313,00 |
| 16.10.2025 | 30,50 | 30,67 | 30,05 | 30,29 | -0,53% | 109.094,00 |
| 15.10.2025 | 30,84 | 31,06 | 30,00 | 30,45 | -0,33% | 131.689,00 |
| 14.10.2025 | 29,09 | 30,77 | 29,00 | 30,55 | 4,30% | 153.866,00 |
| 13.10.2025 | 29,00 | 29,50 | 28,96 | 29,29 | 2,02% | 126.851,00 |
| 10.10.2025 | 29,96 | 30,14 | 28,40 | 28,71 | -4,17% | 187.468,00 |
| 09.10.2025 | 30,04 | 30,08 | 29,45 | 29,96 | -0,76% | 177.236,00 |
| 08.10.2025 | 29,93 | 30,20 | 29,53 | 30,19 | 0,94% | 139.882,00 |
| 07.10.2025 | 30,51 | 30,72 | 29,83 | 29,91 | -2,06% | 171.337,00 |
| 06.10.2025 | 32,51 | 32,51 | 30,50 | 30,54 | -5,64% | 197.348,00 |
| 03.10.2025 | 32,58 | 33,01 | 32,13 | 32,37 | 0,29% | 32.343,00 |
| 02.10.2025 | 33,00 | 33,24 | 32,25 | 32,27 | -1,97% | 146.677,00 |
| 01.10.2025 | 32,39 | 33,07 | 32,10 | 32,92 | 1,45% | 153.250,00 |
| 30.09.2025 | 32,44 | 32,57 | 31,29 | 32,45 | 0,17% | 243.095,00 |
| 29.09.2025 | 33,53 | 33,53 | 32,05 | 32,40 | -2,83% | 242.772,00 |
| 26.09.2025 | 32,28 | 33,77 | 32,03 | 33,34 | 3,67% | 311.135,00 |
| 25.09.2025 | 32,10 | 32,45 | 31,53 | 32,16 | -0,79% | 225.951,00 |
| 24.09.2025 | 32,10 | 32,59 | 32,09 | 32,42 | 1,49% | 147.954,00 |
| 23.09.2025 | 32,58 | 32,82 | 31,91 | 31,94 | -1,11% | 150.978,00 |
| 22.09.2025 | 31,95 | 32,45 | 31,70 | 32,30 | 0,69% | 159.439,00 |
| 19.09.2025 | 33,16 | 33,24 | 32,03 | 32,08 | -3,81% | 389.626,00 |
| 18.09.2025 | 33,54 | 34,01 | 32,92 | 33,35 | 0,27% | 159.550,00 |
| 17.09.2025 | 33,53 | 35,06 | 33,15 | 33,26 | -0,63% | 272.592,00 |
| 16.09.2025 | 33,35 | 34,12 | 33,11 | 33,47 | 0,51% | 165.215,00 |
| 15.09.2025 | 33,08 | 33,45 | 32,20 | 33,30 | 1,96% | 144.653,00 |
| 12.09.2025 | 33,66 | 33,66 | 32,63 | 32,66 | -3,54% | 123.578,00 |
| 11.09.2025 | 32,19 | 33,95 | 32,19 | 33,86 | 5,48% | 219.378,00 |
| 10.09.2025 | 32,60 | 32,60 | 31,36 | 32,10 | -1,35% | 230.533,00 |
| 09.09.2025 | 32,73 | 32,99 | 31,97 | 32,54 | -1,50% | 187.333,00 |
| 08.09.2025 | 33,44 | 33,50 | 32,39 | 33,04 | -1,86% | 234.121,00 |
| 05.09.2025 | 33,37 | 34,00 | 33,10 | 33,66 | 1,39% | 243.175,00 |
| 04.09.2025 | 31,76 | 33,20 | 31,58 | 33,20 | 4,63% | 238.437,00 |
| 03.09.2025 | 32,06 | 32,37 | 31,34 | 31,73 | -1,58% | 235.692,00 |
| 02.09.2025 | 32,48 | 32,86 | 31,88 | 32,24 | -2,89% | 264.289,00 |
| 29.08.2025 | 33,14 | 33,78 | 32,77 | 33,20 | 1,22% | 561.402,00 |
| 28.08.2025 | 30,95 | 34,56 | 30,43 | 32,80 | -17,00% | 957.597,00 |
| 27.08.2025 | 38,35 | 39,65 | 38,35 | 39,52 | 3,21% | 188.156,00 |
| 26.08.2025 | 39,00 | 39,40 | 38,16 | 38,29 | -1,90% | 124.288,00 |
| 25.08.2025 | 38,78 | 39,31 | 38,35 | 39,03 | -0,41% | 118.460,00 |
| 22.08.2025 | 36,43 | 39,43 | 36,15 | 39,19 | 9,04% | 248.867,00 |
| 21.08.2025 | 35,72 | 36,32 | 35,14 | 35,94 | -0,61% | 76.386,00 |
| 20.08.2025 | 36,74 | 37,05 | 36,13 | 36,16 | -1,28% | 109.026,00 |
| 19.08.2025 | 36,35 | 36,91 | 36,22 | 36,63 | 1,41% | 87.602,00 |
| 18.08.2025 | 36,39 | 36,62 | 35,98 | 36,12 | -0,61% | 103.751,00 |