30,010$
-2,47%
Echtzeit-Aktienkurs Malibu Boats
Bid:
Ask:
Aktienkurse zur Malibu Boats Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 30,33 | 30,55 | 29,84 | 30,01 | -2,47% | 14.644,00 |
| 08.05.2025 | 29,40 | 31,11 | 28,11 | 30,77 | 3,39% | 354.590,00 |
| 07.05.2025 | 29,22 | 30,12 | 29,11 | 29,76 | 2,23% | 242.613,00 |
| 06.05.2025 | 29,39 | 29,72 | 28,72 | 29,11 | -2,02% | 196.589,00 |
| 05.05.2025 | 29,54 | 30,28 | 29,49 | 29,71 | -0,70% | 220.001,00 |
| 02.05.2025 | 29,21 | 30,00 | 29,12 | 29,92 | 2,99% | 187.248,00 |
| 01.05.2025 | 28,65 | 29,42 | 28,53 | 29,05 | 1,79% | 274.481,00 |
| 30.04.2025 | 28,38 | 28,71 | 27,53 | 28,54 | -1,28% | 292.100,00 |
| 29.04.2025 | 28,69 | 29,03 | 28,40 | 28,91 | 0,91% | 178.843,00 |
| 28.04.2025 | 28,76 | 29,30 | 28,26 | 28,65 | -0,66% | 127.295,00 |
| 25.04.2025 | 28,87 | 28,87 | 28,04 | 28,84 | 0,59% | 159.849,00 |
| 24.04.2025 | 28,44 | 28,88 | 28,19 | 28,67 | 1,88% | 145.007,00 |
| 23.04.2025 | 29,04 | 29,60 | 28,09 | 28,14 | 0,79% | 266.985,00 |
| 22.04.2025 | 27,48 | 28,00 | 26,94 | 27,92 | 2,95% | 180.786,00 |
| 21.04.2025 | 26,55 | 27,19 | 26,10 | 27,12 | 0,41% | 230.375,00 |
| 17.04.2025 | 26,05 | 27,16 | 26,05 | 27,01 | 3,45% | 245.703,00 |
| 16.04.2025 | 26,44 | 26,69 | 25,67 | 26,11 | -1,99% | 195.760,00 |
| 15.04.2025 | 26,79 | 27,31 | 25,77 | 26,64 | -1,48% | 237.013,00 |
| 14.04.2025 | 27,93 | 28,20 | 25,35 | 27,04 | -0,62% | 244.861,00 |
| 11.04.2025 | 26,77 | 27,35 | 25,93 | 27,21 | 2,60% | 181.458,00 |
| 10.04.2025 | 27,52 | 27,95 | 25,92 | 26,52 | -6,36% | 189.233,00 |
| 09.04.2025 | 24,75 | 28,56 | 24,43 | 28,32 | 12,38% | 431.431,00 |
| 08.04.2025 | 27,64 | 27,64 | 24,89 | 25,20 | -4,83% | 370.837,00 |
| 07.04.2025 | 27,45 | 29,17 | 26,28 | 26,48 | -7,12% | 746.238,00 |
| 04.04.2025 | 26,71 | 28,55 | 25,93 | 28,51 | -0,66% | 473.359,00 |
| 03.04.2025 | 29,90 | 30,28 | 28,44 | 28,70 | -9,21% | 283.550,00 |
| 02.04.2025 | 30,19 | 31,69 | 30,19 | 31,61 | 3,23% | 182.589,00 |
| 01.04.2025 | 30,57 | 31,35 | 30,41 | 30,62 | -0,20% | 179.434,00 |
| 31.03.2025 | 29,20 | 30,83 | 29,00 | 30,68 | 3,75% | 296.572,00 |
| 28.03.2025 | 30,70 | 30,70 | 29,10 | 29,57 | -4,06% | 153.096,00 |
| 27.03.2025 | 29,71 | 30,88 | 29,68 | 30,82 | 2,87% | 142.990,00 |
| 26.03.2025 | 29,59 | 30,10 | 29,47 | 29,96 | 1,59% | 85.955,00 |
| 25.03.2025 | 30,24 | 30,67 | 29,43 | 29,49 | -2,96% | 165.672,00 |
| 24.03.2025 | 30,10 | 30,92 | 30,01 | 30,39 | 2,84% | 158.741,00 |
| 21.03.2025 | 30,74 | 30,74 | 29,02 | 29,55 | -0,94% | 325.896,00 |
| 20.03.2025 | 29,19 | 30,25 | 29,19 | 29,83 | -3,18% | 201.914,00 |
| 19.03.2025 | 30,73 | 31,07 | 30,00 | 30,81 | 0,92% | 204.154,00 |
| 18.03.2025 | 31,36 | 31,36 | 30,51 | 30,53 | -2,62% | 86.065,00 |
| 17.03.2025 | 31,79 | 32,86 | 30,67 | 31,35 | 0,10% | 142.317,00 |
| 14.03.2025 | 31,31 | 31,51 | 30,86 | 31,32 | 2,02% | 133.968,00 |
| 13.03.2025 | 30,98 | 31,00 | 29,85 | 30,70 | -0,78% | 193.302,00 |
| 12.03.2025 | 31,45 | 32,45 | 30,26 | 30,94 | -1,21% | 181.590,00 |
| 11.03.2025 | 32,41 | 32,41 | 30,53 | 31,32 | -3,12% | 141.383,00 |
| 10.03.2025 | 32,52 | 32,65 | 32,09 | 32,33 | -1,25% | 109.118,00 |
| 07.03.2025 | 32,05 | 33,49 | 31,90 | 32,74 | 0,89% | 136.765,00 |
| 06.03.2025 | 30,59 | 32,48 | 30,59 | 32,45 | 5,15% | 166.632,00 |
| 05.03.2025 | 30,51 | 31,31 | 29,70 | 30,86 | 1,21% | 218.261,00 |
| 04.03.2025 | 32,14 | 34,84 | 30,47 | 30,49 | -6,30% | 318.564,00 |
| 03.03.2025 | 33,55 | 34,00 | 32,32 | 32,54 | -2,52% | 135.881,00 |
| 28.02.2025 | 33,73 | 34,32 | 32,89 | 33,38 | -0,63% | 164.879,00 |
| 27.02.2025 | 34,09 | 34,41 | 33,47 | 33,59 | -2,24% | 119.113,00 |
| 26.02.2025 | 35,09 | 35,32 | 34,25 | 34,36 | -1,66% | 139.465,00 |
| 25.02.2025 | 35,00 | 35,25 | 34,52 | 34,94 | 1,47% | 126.682,00 |
| 24.02.2025 | 34,66 | 34,89 | 34,24 | 34,44 | -0,22% | 156.606,00 |
| 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 |