20,620$
-16,69%
Echtzeit-Aktienkurs Malibu Boats
Bid:
Ask:
Aktienkurse zur Malibu Boats Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 20,06 | 22,41 | 19,46 | 20,64 | -16,61% | 935.928,00 |
| 04.11.2026 | 24,93 | 25,33 | 24,21 | 24,75 | 2,53% | 717.249,00 |
| 03.11.2026 | 24,76 | 24,76 | 23,96 | 24,14 | -2,43% | 175.324,00 |
| 02.11.2026 | 24,08 | 25,33 | 24,08 | 24,74 | 3,91% | 446.973,00 |
| 30.10.2026 | 23,50 | 23,91 | 23,33 | 23,81 | 1,32% | 332.912,00 |
| 29.10.2026 | 22,42 | 23,53 | 22,42 | 23,50 | 5,48% | 250.460,00 |
| 28.10.2026 | 22,12 | 22,29 | 21,66 | 22,28 | 0,09% | 212.624,00 |
| 27.10.2026 | 22,18 | 22,48 | 21,87 | 22,26 | 1,97% | 237.296,00 |
| 26.10.2026 | 21,99 | 22,50 | 21,82 | 21,83 | -0,91% | 204.580,00 |
| 23.10.2026 | 22,27 | 22,27 | 21,79 | 22,03 | -2,78% | 200.905,00 |
| 22.10.2026 | 21,86 | 22,76 | 21,86 | 22,66 | 3,75% | 383.825,00 |
| 21.10.2026 | 22,22 | 22,22 | 21,46 | 21,84 | -1,09% | 186.599,00 |
| 20.10.2026 | 21,65 | 22,23 | 21,57 | 22,08 | 1,47% | 162.488,00 |
| 19.10.2026 | 22,21 | 22,30 | 21,66 | 21,76 | -2,25% | 181.010,00 |
| 16.10.2026 | 22,75 | 23,22 | 22,17 | 22,26 | -1,85% | 146.097,00 |
| 15.10.2026 | 21,89 | 23,04 | 21,89 | 22,68 | 5,49% | 307.270,00 |
| 14.10.2026 | 21,58 | 21,97 | 21,16 | 21,50 | -2,05% | 214.829,00 |
| 13.10.2026 | 21,60 | 22,15 | 21,37 | 21,95 | 1,71% | 227.178,00 |
| 12.10.2026 | 21,55 | 21,84 | 21,22 | 21,58 | -0,28% | 143.295,00 |
| 09.10.2026 | 22,02 | 22,21 | 21,60 | 21,64 | -1,64% | 209.233,00 |
| 08.10.2026 | 22,38 | 22,45 | 21,70 | 22,00 | -2,59% | 293.233,00 |
| 07.10.2026 | 22,43 | 22,71 | 22,38 | 22,59 | -0,77% | 152.201,00 |
| 06.10.2026 | 22,90 | 23,45 | 22,64 | 22,76 | -0,13% | 258.334,00 |
| 05.10.2026 | 22,94 | 22,97 | 22,41 | 22,79 | -0,96% | 274.621,00 |
| 02.10.2026 | 23,21 | 23,32 | 22,91 | 23,01 | 0,88% | 175.332,00 |
| 01.10.2026 | 22,85 | 22,97 | 22,20 | 22,81 | -0,44% | 230.390,00 |
| 30.09.2026 | 23,43 | 23,43 | 22,64 | 22,91 | -1,80% | 202.710,00 |
| 29.09.2026 | 23,05 | 23,38 | 22,76 | 23,33 | 0,73% | 144.893,00 |
| 28.09.2026 | 23,86 | 23,86 | 23,04 | 23,16 | -3,86% | 187.590,00 |
| 25.09.2026 | 23,42 | 24,29 | 23,25 | 24,09 | 2,90% | 319.545,00 |
| 24.09.2026 | 23,13 | 23,46 | 23,00 | 23,41 | 0,86% | 215.729,00 |
| 23.09.2026 | 23,81 | 23,81 | 23,15 | 23,21 | -3,37% | 127.028,00 |
| 22.09.2026 | 24,04 | 24,19 | 23,39 | 24,02 | 1,65% | 208.711,00 |
| 21.09.2026 | 23,43 | 23,87 | 22,82 | 23,63 | 1,55% | 215.259,00 |
| 18.09.2026 | 23,27 | 23,57 | 22,93 | 23,27 | -1,50% | 369.842,00 |
| 17.09.2026 | 23,81 | 23,97 | 23,50 | 23,63 | 1,31% | 232.233,00 |
| 16.09.2026 | 24,23 | 24,41 | 23,11 | 23,32 | -3,72% | 243.611,00 |
| 15.09.2026 | 24,55 | 24,55 | 23,71 | 24,22 | -0,90% | 377.591,00 |
| 14.09.2026 | 24,76 | 24,97 | 24,39 | 24,44 | -1,81% | 241.034,00 |
| 11.09.2026 | 25,51 | 25,82 | 24,48 | 24,89 | -0,44% | 340.653,00 |
| 10.09.2026 | 25,47 | 25,66 | 24,94 | 25,00 | -3,21% | 397.355,00 |
| 09.09.2026 | 26,41 | 26,45 | 25,72 | 25,83 | -2,79% | 192.239,00 |
| 08.09.2026 | 27,72 | 27,81 | 26,42 | 26,57 | -4,70% | 197.010,00 |
| 04.09.2026 | 26,67 | 28,16 | 26,65 | 27,88 | 4,34% | 245.521,00 |
| 03.09.2026 | 27,23 | 27,56 | 26,15 | 26,72 | -1,26% | 241.920,00 |
| 02.09.2026 | 26,63 | 27,68 | 26,43 | 27,06 | 2,66% | 207.308,00 |
| 01.09.2026 | 26,76 | 26,76 | 26,07 | 26,36 | -2,23% | 228.920,00 |
| 31.08.2026 | 26,87 | 27,25 | 25,99 | 26,96 | -1,46% | 361.042,00 |
| 28.08.2026 | 28,43 | 29,11 | 27,01 | 27,36 | -5,03% | 579.432,00 |
| 27.08.2026 | 28,93 | 30,36 | 27,61 | 28,81 | 8,26% | 471.229,00 |
| 26.08.2026 | 28,36 | 28,67 | 26,52 | 26,61 | -6,47% | 283.415,00 |
| 25.08.2026 | 29,47 | 29,70 | 28,16 | 28,45 | -3,46% | 234.324,00 |
| 24.08.2026 | 29,60 | 29,84 | 29,07 | 29,47 | -0,10% | 162.068,00 |
| 21.08.2026 | 29,83 | 30,16 | 29,45 | 29,50 | -0,10% | 166.194,00 |
| 20.08.2026 | 29,35 | 29,57 | 28,36 | 29,53 | -0,44% | 162.608,00 |
| 19.08.2026 | 29,75 | 30,42 | 29,55 | 29,66 | 1,13% | 183.683,00 |
| 18.08.2026 | 29,41 | 29,68 | 28,90 | 29,33 | -0,31% | 121.915,00 |
| 17.08.2026 | 29,03 | 29,71 | 28,79 | 29,42 | 0,31% | 123.120,00 |
| 14.08.2026 | 28,99 | 29,41 | 28,91 | 29,33 | 0,58% | 120.704,00 |
| 13.08.2026 | 29,49 | 29,81 | 29,03 | 29,16 | -0,68% | 128.529,00 |
| 12.08.2026 | 29,89 | 29,89 | 28,61 | 29,36 | -1,08% | 141.412,00 |
| 11.08.2026 | 29,04 | 29,94 | 28,98 | 29,68 | 2,52% | 233.669,00 |
| 10.08.2026 | 29,06 | 29,16 | 28,61 | 28,95 | 0,24% | 173.125,00 |
| 07.08.2026 | 28,72 | 29,36 | 28,58 | 28,88 | 0,94% | 173.392,00 |
| 06.08.2026 | 29,28 | 29,38 | 28,35 | 28,61 | -2,39% | 145.922,00 |
| 05.08.2026 | 29,08 | 29,84 | 29,08 | 29,31 | 0,24% | 169.091,00 |
| 04.08.2026 | 27,92 | 29,37 | 27,78 | 29,24 | 4,73% | 214.911,00 |
| 03.08.2026 | 27,85 | 28,82 | 27,47 | 27,92 | 1,27% | 221.176,00 |
| 31.07.2026 | 27,85 | 27,85 | 26,92 | 27,57 | -1,54% | 203.028,00 |
| 30.07.2026 | 27,92 | 28,13 | 27,35 | 28,00 | 0,21% | 208.270,00 |
| 29.07.2026 | 28,08 | 28,29 | 27,69 | 27,94 | -1,78% | 174.476,00 |
| 28.07.2026 | 28,53 | 29,40 | 28,43 | 28,45 | 0,19% | 166.486,00 |
| 27.07.2026 | 27,94 | 28,49 | 27,93 | 28,39 | 2,49% | 131.680,00 |
| 24.07.2026 | 27,30 | 27,91 | 27,05 | 27,70 | 1,73% | 206.677,00 |
| 23.07.2026 | 28,30 | 28,30 | 27,01 | 27,23 | -4,09% | 229.820,00 |
| 22.07.2026 | 28,03 | 28,68 | 27,95 | 28,39 | 1,10% | 122.268,00 |
| 21.07.2026 | 27,92 | 28,40 | 27,75 | 28,08 | 0,00% | 164.018,00 |
| 20.07.2026 | 28,32 | 28,32 | 27,54 | 28,08 | -0,32% | 164.786,00 |
| 17.07.2026 | 28,57 | 29,58 | 28,16 | 28,17 | -2,69% | 160.310,00 |
| 16.07.2026 | 28,06 | 29,35 | 28,06 | 28,95 | 3,43% | 193.469,00 |
| 15.07.2026 | 26,72 | 28,51 | 26,67 | 27,99 | 4,93% | 330.822,00 |
| 14.07.2026 | 26,98 | 26,98 | 25,87 | 26,68 | -0,43% | 209.066,00 |
| 13.07.2026 | 26,47 | 27,35 | 26,47 | 26,79 | 0,19% | 225.629,00 |
| 10.07.2026 | 26,33 | 27,00 | 26,12 | 26,74 | 1,91% | 229.255,00 |
| 09.07.2026 | 25,21 | 26,58 | 25,00 | 26,24 | 4,09% | 374.475,00 |
| 08.07.2026 | 25,41 | 25,61 | 24,53 | 25,21 | -1,60% | 291.358,00 |
| 07.07.2026 | 26,03 | 26,29 | 25,30 | 25,62 | -0,93% | 244.308,00 |
| 06.07.2026 | 25,65 | 26,02 | 25,07 | 25,86 | 3,15% | 267.229,00 |
| 02.07.2026 | 25,78 | 25,96 | 24,27 | 25,07 | -2,22% | 372.776,00 |
| 01.07.2026 | 27,36 | 27,56 | 25,61 | 25,64 | -6,46% | 355.839,00 |
| 30.06.2026 | 28,14 | 28,20 | 26,58 | 27,41 | -2,63% | 261.783,00 |
| 29.06.2026 | 28,72 | 28,72 | 27,54 | 28,15 | -2,09% | 300.542,00 |
| 26.06.2026 | 28,97 | 29,38 | 28,23 | 28,75 | -1,24% | 692.847,00 |
| 25.06.2026 | 27,49 | 29,17 | 27,49 | 29,11 | 6,28% | 500.903,00 |
| 24.06.2026 | 26,43 | 28,09 | 26,43 | 27,39 | 4,86% | 424.730,00 |
| 23.06.2026 | 25,96 | 26,67 | 25,96 | 26,12 | -0,95% | 333.045,00 |
| 22.06.2026 | 27,17 | 27,69 | 26,34 | 26,37 | -3,23% | 313.134,00 |
| 18.06.2026 | 27,45 | 28,47 | 27,19 | 27,25 | 1,11% | 484.374,00 |
| 17.06.2026 | 27,82 | 28,57 | 26,70 | 26,95 | -3,82% | 175.764,00 |
| 16.06.2026 | 27,70 | 28,27 | 27,57 | 28,02 | 1,19% | 162.536,00 |