24,240$
-1,98%
Echtzeit-Aktienkurs MasterCraft Boat Holdings
Bid:
Ask:
Aktienkurse zur MasterCraft Boat Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 24,89 | 24,95 | 24,18 | 24,24 | -2,26% | 133.808,00 |
| 25.08.2026 | 25,26 | 25,26 | 24,57 | 24,80 | -0,84% | 126.287,00 |
| 24.08.2026 | 25,46 | 25,95 | 24,73 | 25,01 | -1,77% | 185.463,00 |
| 21.08.2026 | 25,55 | 25,97 | 25,10 | 25,46 | 0,32% | 175.974,00 |
| 20.08.2026 | 24,92 | 25,38 | 24,46 | 25,38 | 0,55% | 163.662,00 |
| 19.08.2026 | 25,44 | 25,89 | 24,81 | 25,24 | 0,40% | 359.253,00 |
| 18.08.2026 | 25,12 | 25,41 | 24,80 | 25,14 | 0,12% | 169.487,00 |
| 17.08.2026 | 24,65 | 25,47 | 24,65 | 25,11 | 0,52% | 135.853,00 |
| 14.08.2026 | 24,65 | 24,99 | 24,33 | 24,98 | 1,22% | 89.782,00 |
| 13.08.2026 | 25,00 | 25,00 | 24,49 | 24,68 | -0,26% | 132.069,00 |
| 12.08.2026 | 24,75 | 24,91 | 23,91 | 24,75 | 0,10% | 160.510,00 |
| 11.08.2026 | 24,20 | 25,02 | 24,05 | 24,72 | 2,32% | 318.905,00 |
| 10.08.2026 | 24,48 | 25,08 | 24,03 | 24,16 | -0,82% | 172.658,00 |
| 07.08.2026 | 24,61 | 25,04 | 24,23 | 24,36 | -0,12% | 398.365,00 |
| 06.08.2026 | 25,18 | 25,32 | 24,32 | 24,39 | -3,02% | 112.886,00 |
| 05.08.2026 | 25,05 | 25,74 | 24,93 | 25,15 | 0,24% | 154.743,00 |
| 04.08.2026 | 24,14 | 25,37 | 24,14 | 25,09 | 4,37% | 182.654,00 |
| 03.08.2026 | 24,49 | 25,25 | 23,55 | 24,04 | 0,50% | 171.204,00 |
| 31.07.2026 | 24,71 | 24,91 | 23,43 | 23,92 | -2,96% | 171.865,00 |
| 30.07.2026 | 24,69 | 24,75 | 24,16 | 24,65 | -0,04% | 98.250,00 |
| 29.07.2026 | 24,80 | 25,21 | 24,15 | 24,66 | -1,52% | 165.627,00 |
| 28.07.2026 | 25,00 | 25,50 | 24,86 | 25,04 | 0,68% | 148.887,00 |
| 27.07.2026 | 24,42 | 24,99 | 24,30 | 24,87 | 2,47% | 145.377,00 |
| 24.07.2026 | 24,08 | 24,44 | 23,50 | 24,27 | 1,97% | 155.928,00 |
| 23.07.2026 | 24,22 | 24,29 | 23,42 | 23,80 | -3,37% | 158.524,00 |
| 22.07.2026 | 24,61 | 25,12 | 24,51 | 24,63 | -0,08% | 103.985,00 |
| 21.07.2026 | 24,64 | 25,22 | 24,45 | 24,65 | 0,49% | 112.124,00 |
| 20.07.2026 | 24,97 | 25,26 | 24,41 | 24,53 | -1,80% | 96.129,00 |
| 17.07.2026 | 24,87 | 25,62 | 24,87 | 24,98 | -0,83% | 103.267,00 |
| 16.07.2026 | 24,52 | 25,74 | 24,48 | 25,19 | 2,36% | 114.208,00 |
| 15.07.2026 | 23,94 | 25,08 | 23,94 | 24,61 | 3,40% | 109.224,00 |
| 14.07.2026 | 24,21 | 24,51 | 23,62 | 23,80 | -1,49% | 98.785,00 |
| 13.07.2026 | 24,36 | 25,00 | 24,12 | 24,16 | 0,04% | 199.545,00 |
| 10.07.2026 | 23,99 | 24,49 | 23,96 | 24,15 | 0,43% | 83.394,00 |
| 09.07.2026 | 23,29 | 24,57 | 23,29 | 24,05 | 2,24% | 99.214,00 |
| 08.07.2026 | 23,81 | 23,83 | 22,99 | 23,52 | -1,88% | 126.244,00 |
| 07.07.2026 | 24,35 | 24,35 | 23,69 | 23,97 | -1,40% | 117.549,00 |
| 06.07.2026 | 24,06 | 24,41 | 23,70 | 24,31 | 2,19% | 108.956,00 |
| 02.07.2026 | 24,41 | 24,46 | 23,00 | 23,79 | -2,42% | 155.741,00 |
| 01.07.2026 | 25,47 | 26,25 | 24,38 | 24,38 | -5,54% | 248.637,00 |
| 30.06.2026 | 25,61 | 26,00 | 24,98 | 25,81 | 0,82% | 230.468,00 |
| 29.06.2026 | 25,07 | 25,97 | 24,73 | 25,60 | 0,59% | 169.231,00 |
| 26.06.2026 | 25,63 | 25,92 | 24,89 | 25,45 | -0,78% | 506.120,00 |
| 25.06.2026 | 24,01 | 25,75 | 24,01 | 25,65 | 2,81% | 197.594,00 |
| 24.06.2026 | 23,85 | 25,03 | 23,39 | 24,95 | 5,10% | 258.821,00 |
| 23.06.2026 | 22,84 | 23,87 | 22,84 | 23,74 | 2,86% | 113.077,00 |
| 22.06.2026 | 23,37 | 23,49 | 22,94 | 23,08 | -0,90% | 113.468,00 |
| 18.06.2026 | 22,98 | 23,56 | 22,85 | 23,29 | 3,14% | 189.084,00 |
| 17.06.2026 | 23,17 | 23,36 | 22,31 | 22,58 | -1,54% | 113.210,00 |
| 16.06.2026 | 22,93 | 23,30 | 22,82 | 22,93 | 0,32% | 101.744,00 |
| 15.06.2026 | 23,47 | 23,72 | 22,78 | 22,86 | -1,55% | 139.784,00 |
| 12.06.2026 | 22,77 | 23,39 | 22,75 | 23,22 | 2,61% | 113.072,00 |
| 11.06.2026 | 22,34 | 22,89 | 22,09 | 22,63 | 1,94% | 153.267,00 |
| 10.06.2026 | 22,90 | 23,24 | 22,19 | 22,20 | -2,97% | 107.769,00 |
| 09.06.2026 | 22,37 | 23,25 | 22,37 | 22,88 | 3,48% | 104.254,00 |
| 08.06.2026 | 22,07 | 22,54 | 21,89 | 22,11 | 0,64% | 107.025,00 |
| 05.06.2026 | 22,33 | 22,64 | 21,83 | 21,97 | -1,79% | 97.322,00 |
| 04.06.2026 | 23,06 | 23,12 | 22,14 | 22,37 | -1,50% | 165.505,00 |
| 03.06.2026 | 23,05 | 23,14 | 22,61 | 22,71 | -2,28% | 125.030,00 |
| 02.06.2026 | 23,23 | 23,33 | 22,93 | 23,24 | 0,09% | 90.292,00 |
| 01.06.2026 | 23,25 | 23,50 | 22,83 | 23,22 | -0,30% | 116.830,00 |
| 29.05.2026 | 23,74 | 23,99 | 23,26 | 23,29 | -3,08% | 98.387,00 |
| 28.05.2026 | 23,94 | 24,36 | 23,84 | 24,03 | 0,29% | 131.748,00 |
| 27.05.2026 | 24,69 | 25,18 | 23,90 | 23,96 | -1,96% | 173.477,00 |
| 26.05.2026 | 23,87 | 24,81 | 23,87 | 24,44 | 4,27% | 231.301,00 |
| 22.05.2026 | 23,33 | 23,82 | 23,06 | 23,44 | 0,56% | 179.926,00 |
| 21.05.2026 | 22,77 | 23,60 | 22,50 | 23,31 | 0,95% | 194.383,00 |
| 20.05.2026 | 22,03 | 23,17 | 21,58 | 23,09 | 4,81% | 277.827,00 |
| 19.05.2026 | 22,92 | 22,95 | 21,76 | 22,03 | -4,67% | 390.214,00 |
| 18.05.2026 | 23,70 | 24,04 | 23,01 | 23,11 | -2,49% | 207.397,00 |
| 15.05.2026 | 24,49 | 24,72 | 23,45 | 23,70 | -3,81% | 135.573,00 |
| 14.05.2026 | 25,07 | 25,53 | 24,55 | 24,64 | -1,00% | 235.506,00 |
| 13.05.2026 | 25,13 | 25,21 | 24,41 | 24,89 | 0,12% | 131.665,00 |
| 12.05.2026 | 26,20 | 26,20 | 24,86 | 24,86 | -5,37% | 175.614,00 |
| 11.05.2026 | 27,33 | 27,36 | 25,79 | 26,27 | -4,05% | 207.587,00 |
| 08.05.2026 | 26,17 | 28,44 | 25,92 | 27,38 | 7,08% | 479.257,00 |
| 07.05.2026 | 24,64 | 26,40 | 24,58 | 25,57 | 5,86% | 432.347,00 |
| 06.05.2026 | 23,95 | 24,57 | 23,85 | 24,16 | 1,53% | 163.267,00 |
| 05.05.2026 | 22,57 | 23,84 | 22,41 | 23,79 | 5,65% | 126.367,00 |
| 04.05.2026 | 23,22 | 23,47 | 22,30 | 22,52 | -3,92% | 160.368,00 |
| 01.05.2026 | 23,30 | 23,62 | 22,90 | 23,44 | 0,34% | 150.897,00 |
| 30.04.2026 | 22,69 | 23,37 | 22,58 | 23,36 | 2,50% | 169.187,00 |
| 29.04.2026 | 23,37 | 23,67 | 22,54 | 22,79 | -2,65% | 110.212,00 |
| 28.04.2026 | 23,41 | 23,49 | 23,03 | 23,41 | 0,26% | 79.686,00 |
| 27.04.2026 | 23,53 | 23,77 | 23,24 | 23,35 | -0,76% | 72.024,00 |
| 24.04.2026 | 23,73 | 23,73 | 23,28 | 23,53 | -0,90% | 49.807,00 |
| 23.04.2026 | 23,25 | 23,76 | 22,94 | 23,74 | 2,52% | 109.685,00 |
| 22.04.2026 | 23,76 | 23,81 | 23,11 | 23,16 | -2,33% | 85.619,00 |
| 21.04.2026 | 23,81 | 24,09 | 23,36 | 23,71 | -0,11% | 109.310,00 |
| 20.04.2026 | 23,28 | 23,74 | 22,62 | 23,74 | 1,45% | 86.347,00 |
| 17.04.2026 | 22,44 | 23,83 | 22,32 | 23,40 | 6,32% | 129.072,00 |
| 16.04.2026 | 21,85 | 22,53 | 21,76 | 22,01 | 0,25% | 148.664,00 |
| 15.04.2026 | 22,31 | 22,32 | 21,49 | 21,96 | -2,20% | 157.092,00 |
| 14.04.2026 | 21,85 | 22,50 | 21,53 | 22,45 | 2,59% | 116.386,00 |
| 13.04.2026 | 21,48 | 22,00 | 21,19 | 21,88 | 1,69% | 98.493,00 |
| 10.04.2026 | 21,53 | 21,70 | 21,24 | 21,52 | -0,28% | 74.149,00 |
| 09.04.2026 | 21,13 | 21,80 | 20,93 | 21,58 | 1,08% | 110.018,00 |
| 08.04.2026 | 21,00 | 21,60 | 20,61 | 21,35 | 5,56% | 112.040,00 |
| 07.04.2026 | 20,19 | 20,32 | 19,96 | 20,23 | -0,32% | 112.009,00 |
| 06.04.2026 | 20,24 | 20,48 | 20,12 | 20,29 | -0,05% | 66.518,00 |