24,970$
-2,61%
Echtzeit-Aktienkurs Malibu Boats
Bid:
Ask:
Aktienkurse zur Malibu Boats Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 26,29 | 26,29 | 24,28 | 24,91 | -2,85% | 40.390,00 |
| 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 |
| 15.06.2026 | 28,40 | 29,14 | 27,59 | 27,69 | -0,68% | 340.434,00 |
| 12.06.2026 | 27,34 | 28,28 | 27,29 | 27,88 | 2,92% | 205.625,00 |
| 11.06.2026 | 27,19 | 27,46 | 26,44 | 27,09 | 1,88% | 184.438,00 |
| 10.06.2026 | 28,19 | 28,31 | 26,59 | 26,59 | -5,10% | 205.724,00 |
| 09.06.2026 | 27,52 | 28,44 | 27,47 | 28,02 | 3,43% | 213.164,00 |
| 08.06.2026 | 26,50 | 27,51 | 26,34 | 27,09 | 2,65% | 356.093,00 |
| 05.06.2026 | 27,05 | 27,69 | 26,15 | 26,39 | -2,44% | 160.192,00 |
| 04.06.2026 | 27,69 | 27,94 | 26,17 | 27,05 | -0,79% | 418.488,00 |
| 03.06.2026 | 27,13 | 27,80 | 27,00 | 27,27 | -0,93% | 267.358,00 |
| 02.06.2026 | 28,09 | 28,22 | 27,46 | 27,52 | -1,78% | 243.228,00 |
| 01.06.2026 | 27,30 | 28,06 | 26,97 | 28,02 | 2,04% | 241.380,00 |
| 29.05.2026 | 27,79 | 28,13 | 27,27 | 27,46 | -1,44% | 429.702,00 |
| 28.05.2026 | 28,24 | 28,65 | 27,76 | 27,86 | -1,42% | 335.456,00 |
| 27.05.2026 | 29,09 | 29,76 | 28,11 | 28,26 | -1,57% | 336.251,00 |
| 26.05.2026 | 28,05 | 28,83 | 27,86 | 28,71 | 4,13% | 421.084,00 |
| 22.05.2026 | 27,00 | 27,60 | 26,63 | 27,57 | 2,53% | 291.187,00 |
| 21.05.2026 | 25,80 | 27,41 | 25,13 | 26,89 | 3,28% | 327.252,00 |
| 20.05.2026 | 24,90 | 26,07 | 24,39 | 26,04 | 4,73% | 264.834,00 |
| 19.05.2026 | 25,41 | 25,59 | 24,38 | 24,86 | -2,85% | 295.162,00 |
| 18.05.2026 | 26,48 | 26,61 | 25,43 | 25,59 | -2,40% | 295.503,00 |
| 15.05.2026 | 27,34 | 27,36 | 26,15 | 26,22 | -3,74% | 301.377,00 |
| 14.05.2026 | 28,19 | 28,60 | 26,96 | 27,24 | -3,27% | 269.187,00 |
| 13.05.2026 | 27,87 | 28,98 | 27,81 | 28,16 | 0,00% | 498.930,00 |
| 12.05.2026 | 29,64 | 29,64 | 27,90 | 28,16 | -5,06% | 403.472,00 |
| 11.05.2026 | 30,07 | 31,05 | 29,46 | 29,66 | -1,43% | 486.021,00 |
| 08.05.2026 | 27,50 | 32,00 | 26,92 | 30,09 | 18,46% | 1.224.395,00 |
| 07.05.2026 | 25,72 | 26,27 | 25,32 | 25,40 | -1,22% | 607.902,00 |
| 06.05.2026 | 25,49 | 26,09 | 25,44 | 25,72 | 2,86% | 226.616,00 |
| 05.05.2026 | 24,26 | 25,36 | 24,18 | 25,00 | 4,25% | 190.252,00 |
| 04.05.2026 | 25,63 | 25,63 | 23,84 | 23,98 | -6,73% | 225.374,00 |
| 01.05.2026 | 25,81 | 25,95 | 25,39 | 25,71 | 0,55% | 161.236,00 |
| 30.04.2026 | 25,12 | 25,71 | 24,91 | 25,57 | 1,55% | 189.193,00 |
| 29.04.2026 | 25,54 | 25,72 | 25,01 | 25,18 | -1,49% | 183.077,00 |
| 28.04.2026 | 25,60 | 25,65 | 24,85 | 25,56 | 0,24% | 224.048,00 |
| 27.04.2026 | 26,10 | 26,47 | 25,43 | 25,50 | -2,30% | 219.565,00 |
| 24.04.2026 | 26,29 | 26,30 | 25,81 | 26,10 | -0,76% | 183.692,00 |
| 23.04.2026 | 25,42 | 26,79 | 24,77 | 26,30 | 4,32% | 591.450,00 |
| 22.04.2026 | 26,21 | 26,31 | 24,94 | 25,21 | -3,41% | 305.239,00 |
| 21.04.2026 | 26,82 | 27,40 | 26,02 | 26,10 | -2,28% | 405.402,00 |
| 20.04.2026 | 26,26 | 26,90 | 26,10 | 26,71 | 0,64% | 1.250.684,00 |
| 17.04.2026 | 25,26 | 27,08 | 25,22 | 26,54 | 7,36% | 832.919,00 |
| 16.04.2026 | 24,63 | 25,87 | 24,55 | 24,72 | -0,16% | 483.198,00 |
| 15.04.2026 | 26,18 | 26,22 | 24,58 | 24,76 | -6,32% | 252.611,00 |
| 14.04.2026 | 25,77 | 26,74 | 25,50 | 26,43 | 2,40% | 398.452,00 |
| 13.04.2026 | 25,36 | 26,19 | 24,69 | 25,81 | 1,30% | 234.995,00 |
| 10.04.2026 | 25,43 | 25,64 | 25,17 | 25,48 | 0,55% | 206.838,00 |
| 09.04.2026 | 24,69 | 25,91 | 24,31 | 25,34 | 1,81% | 615.149,00 |
| 08.04.2026 | 25,31 | 25,88 | 24,81 | 24,89 | 3,19% | 353.697,00 |
| 07.04.2026 | 24,10 | 24,74 | 23,92 | 24,12 | -0,66% | 316.045,00 |
| 06.04.2026 | 24,30 | 24,82 | 24,01 | 24,28 | -0,82% | 300.968,00 |
| 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 |