24,520$
-3,27%
Echtzeit-Aktienkurs Malibu Boats
Bid:
Ask:
Aktienkurse zur Malibu Boats Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 24,97 | 25,16 | 24,00 | 24,48 | -3,43% | 355.849,00 |
| 01.04.2026 | 25,92 | 26,09 | 25,23 | 25,35 | -2,16% | 221.343,00 |
| 31.03.2026 | 26,60 | 26,78 | 25,59 | 25,91 | -0,35% | 314.596,00 |
| 30.03.2026 | 26,40 | 26,79 | 25,72 | 26,00 | -0,31% | 407.785,00 |
| 27.03.2026 | 27,02 | 27,15 | 26,06 | 26,08 | -4,85% | 257.645,00 |
| 26.03.2026 | 26,65 | 27,52 | 26,60 | 27,41 | 2,01% | 424.628,00 |
| 25.03.2026 | 27,11 | 27,44 | 26,68 | 26,87 | -0,04% | 177.038,00 |
| 24.03.2026 | 25,82 | 27,81 | 25,80 | 26,88 | 2,56% | 269.518,00 |
| 23.03.2026 | 26,15 | 26,67 | 26,00 | 26,21 | 3,97% | 428.715,00 |
| 20.03.2026 | 25,41 | 25,77 | 25,01 | 25,21 | -0,67% | 384.366,00 |
| 19.03.2026 | 24,94 | 25,69 | 24,93 | 25,38 | 0,77% | 241.114,00 |
| 18.03.2026 | 25,66 | 26,32 | 25,16 | 25,19 | -3,32% | 223.314,00 |
| 17.03.2026 | 26,00 | 26,60 | 25,78 | 26,05 | 0,58% | 181.064,00 |
| 16.03.2026 | 26,18 | 26,61 | 25,69 | 25,90 | 0,58% | 167.524,00 |
| 13.03.2026 | 26,09 | 26,22 | 25,54 | 25,75 | -0,08% | 297.887,00 |
| 12.03.2026 | 25,47 | 26,14 | 25,47 | 25,77 | -0,88% | 257.515,00 |
| 11.03.2026 | 25,87 | 26,04 | 24,73 | 26,00 | 0,27% | 273.652,00 |
| 10.03.2026 | 25,51 | 26,52 | 25,51 | 25,93 | 1,01% | 345.340,00 |
| 09.03.2026 | 25,13 | 25,70 | 24,05 | 25,67 | -0,39% | 414.885,00 |
| 06.03.2026 | 27,00 | 27,01 | 25,70 | 25,77 | -6,26% | 411.017,00 |
| 05.03.2026 | 27,52 | 28,41 | 27,16 | 27,49 | -1,61% | 324.408,00 |
| 04.03.2026 | 27,37 | 28,47 | 26,86 | 27,94 | 3,56% | 353.305,00 |
| 03.03.2026 | 26,74 | 27,70 | 26,41 | 26,98 | -1,42% | 458.320,00 |
| 02.03.2026 | 29,23 | 29,23 | 25,69 | 27,37 | -5,82% | 945.062,00 |
| 27.02.2026 | 29,63 | 29,76 | 28,73 | 29,06 | -3,71% | 240.456,00 |
| 26.02.2026 | 29,75 | 30,22 | 29,30 | 30,18 | 1,62% | 191.051,00 |
| 25.02.2026 | 31,04 | 31,04 | 29,33 | 29,70 | -3,35% | 176.277,00 |
| 24.02.2026 | 30,62 | 31,26 | 30,06 | 30,73 | 0,59% | 185.496,00 |
| 23.02.2026 | 31,37 | 31,74 | 29,99 | 30,55 | -3,41% | 225.507,00 |
| 20.02.2026 | 31,21 | 32,32 | 31,03 | 31,63 | 0,73% | 171.961,00 |
| 19.02.2026 | 31,51 | 31,57 | 31,00 | 31,40 | -1,41% | 151.326,00 |
| 18.02.2026 | 31,29 | 32,17 | 31,02 | 31,85 | 1,05% | 183.979,00 |
| 17.02.2026 | 31,42 | 31,80 | 30,92 | 31,52 | 0,00% | 152.706,00 |
| 13.02.2026 | 30,80 | 31,86 | 30,43 | 31,52 | 3,21% | 166.689,00 |
| 12.02.2026 | 31,70 | 32,05 | 30,15 | 30,54 | -2,74% | 353.703,00 |
| 11.02.2026 | 31,31 | 31,46 | 30,84 | 31,40 | 1,03% | 133.252,00 |
| 10.02.2026 | 31,25 | 31,65 | 30,60 | 31,08 | -1,08% | 185.557,00 |
| 09.02.2026 | 31,09 | 31,87 | 30,51 | 31,42 | 0,58% | 126.355,00 |
| 06.02.2026 | 30,76 | 31,74 | 30,45 | 31,24 | 1,73% | 268.586,00 |
| 05.02.2026 | 31,31 | 33,13 | 29,60 | 30,71 | -11,27% | 648.163,00 |
| 04.02.2026 | 34,24 | 34,97 | 33,78 | 34,61 | 1,64% | 386.716,00 |
| 03.02.2026 | 32,70 | 34,24 | 32,13 | 34,05 | 3,72% | 242.393,00 |
| 02.02.2026 | 32,41 | 33,12 | 32,17 | 32,83 | 1,02% | 214.774,00 |
| 30.01.2026 | 31,79 | 33,37 | 31,79 | 32,50 | 0,84% | 258.748,00 |
| 29.01.2026 | 31,74 | 32,49 | 31,45 | 32,23 | 1,10% | 148.481,00 |
| 28.01.2026 | 32,39 | 32,52 | 31,68 | 31,88 | -1,64% | 168.937,00 |
| 27.01.2026 | 32,56 | 32,71 | 31,94 | 32,41 | -1,67% | 110.355,00 |
| 26.01.2026 | 32,70 | 33,46 | 32,37 | 32,96 | 0,52% | 108.075,00 |
| 23.01.2026 | 33,79 | 34,01 | 32,77 | 32,79 | -3,67% | 160.699,00 |
| 22.01.2026 | 33,75 | 34,69 | 33,63 | 34,04 | 1,07% | 162.564,00 |
| 21.01.2026 | 32,58 | 33,83 | 32,42 | 33,68 | 4,76% | 115.044,00 |
| 20.01.2026 | 32,69 | 33,20 | 31,77 | 32,15 | -4,32% | 192.250,00 |
| 16.01.2026 | 33,98 | 34,08 | 33,47 | 33,60 | -1,29% | 156.294,00 |
| 15.01.2026 | 33,33 | 34,44 | 33,07 | 34,04 | 2,38% | 128.548,00 |
| 14.01.2026 | 32,72 | 33,53 | 32,50 | 33,25 | 1,16% | 236.865,00 |
| 13.01.2026 | 32,67 | 33,15 | 32,53 | 32,87 | 0,55% | 163.776,00 |
| 12.01.2026 | 32,38 | 33,17 | 31,39 | 32,69 | -0,27% | 154.991,00 |
| 09.01.2026 | 32,06 | 33,00 | 32,00 | 32,78 | 1,24% | 209.491,00 |
| 08.01.2026 | 30,75 | 32,83 | 30,74 | 32,38 | 4,28% | 174.045,00 |
| 07.01.2026 | 30,77 | 31,27 | 30,32 | 31,05 | 1,11% | 238.758,00 |
| 06.01.2026 | 29,31 | 30,86 | 29,23 | 30,71 | 3,96% | 150.323,00 |
| 05.01.2026 | 28,55 | 30,05 | 28,55 | 29,54 | 3,25% | 172.920,00 |
| 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% | 158.058,00 |
| 29.12.2025 | 29,30 | 29,51 | 28,75 | 28,95 | -1,23% | 98.232,00 |
| 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% | 223.941,00 |
| 22.12.2025 | 29,38 | 29,65 | 28,85 | 28,93 | -1,67% | 172.534,00 |
| 19.12.2025 | 30,57 | 30,88 | 29,35 | 29,42 | 0,31% | 362.712,00 |
| 18.12.2025 | 29,35 | 29,64 | 29,03 | 29,33 | 0,65% | 145.856,00 |
| 17.12.2025 | 29,69 | 30,00 | 28,96 | 29,14 | 1,04% | 256.131,00 |
| 16.12.2025 | 29,51 | 29,53 | 28,76 | 28,84 | -2,20% | 158.275,00 |
| 15.12.2025 | 29,82 | 29,93 | 29,14 | 29,49 | -0,24% | 143.362,00 |
| 12.12.2025 | 30,07 | 30,12 | 29,56 | 29,56 | -1,04% | 119.461,00 |
| 11.12.2025 | 30,15 | 30,41 | 29,63 | 29,87 | -0,37% | 241.012,00 |
| 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 | 0,14% | 146.656,00 |
| 08.12.2025 | 28,70 | 29,39 | 28,38 | 29,22 | 2,31% | 347.222,00 |
| 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 | 1,62% | 441.113,00 |
| 03.12.2025 | 28,53 | 28,98 | 27,14 | 27,15 | -3,89% | 184.859,00 |
| 02.12.2025 | 28,64 | 28,84 | 27,14 | 28,25 | -1,19% | 437.792,00 |
| 01.12.2025 | 27,97 | 29,13 | 27,60 | 28,59 | 0,70% | 283.351,00 |
| 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 | 25,69 | 27,07 | 1,81% | 319.012,00 |
| 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% | 344.222,00 |
| 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 | -4,11% | 218.783,00 |
| 12.11.2025 | 25,95 | 26,76 | 25,87 | 26,54 | 2,91% | 300.006,00 |
| 11.11.2025 | 25,95 | 26,10 | 25,55 | 25,79 | 0,08% | 338.156,00 |
| 10.11.2025 | 26,56 | 26,70 | 24,96 | 25,77 | -2,02% | 253.765,00 |
| 07.11.2025 | 26,94 | 27,36 | 26,24 | 26,30 | -2,30% | 258.136,00 |