19,590$
1,98%
Echtzeit-Aktienkurs MasterCraft Boat Holdings
Bid:
Ask:
Aktienkurse zur MasterCraft Boat Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 19,25 | 19,73 | 19,25 | 19,56 | 1,82% | 131.014,00 |
| 19.10.2026 | 19,66 | 19,66 | 19,16 | 19,21 | -2,19% | 141.995,00 |
| 16.10.2026 | 19,99 | 20,41 | 19,54 | 19,64 | -1,36% | 132.726,00 |
| 15.10.2026 | 19,42 | 20,37 | 19,41 | 19,91 | 4,24% | 168.885,00 |
| 14.10.2026 | 18,98 | 19,24 | 18,83 | 19,10 | -2,45% | 173.270,00 |
| 13.10.2026 | 19,20 | 19,67 | 19,19 | 19,58 | 1,77% | 127.919,00 |
| 12.10.2026 | 19,36 | 19,36 | 18,99 | 19,24 | -0,62% | 126.262,00 |
| 09.10.2026 | 19,50 | 19,50 | 19,25 | 19,36 | -0,72% | 132.725,00 |
| 08.10.2026 | 19,39 | 19,72 | 19,24 | 19,50 | 0,62% | 193.760,00 |
| 07.10.2026 | 19,10 | 19,61 | 19,10 | 19,38 | 0,00% | 144.361,00 |
| 06.10.2026 | 19,80 | 19,85 | 19,36 | 19,38 | -1,87% | 165.630,00 |
| 05.10.2026 | 20,09 | 20,09 | 19,54 | 19,75 | -1,74% | 121.462,00 |
| 02.10.2026 | 20,17 | 20,44 | 19,76 | 20,10 | 1,16% | 166.063,00 |
| 01.10.2026 | 19,80 | 20,00 | 19,30 | 19,87 | 0,46% | 211.358,00 |
| 30.09.2026 | 20,21 | 20,28 | 19,66 | 19,78 | -1,49% | 165.083,00 |
| 29.09.2026 | 19,87 | 20,25 | 19,60 | 20,08 | 0,75% | 232.914,00 |
| 28.09.2026 | 20,33 | 20,51 | 19,44 | 19,93 | -3,21% | 289.190,00 |
| 25.09.2026 | 20,37 | 20,74 | 20,15 | 20,59 | 1,08% | 229.104,00 |
| 24.09.2026 | 19,60 | 20,38 | 19,54 | 20,37 | 3,93% | 375.018,00 |
| 23.09.2026 | 20,37 | 20,37 | 19,53 | 19,60 | -4,25% | 260.910,00 |
| 22.09.2026 | 20,06 | 20,50 | 19,85 | 20,47 | 4,07% | 233.571,00 |
| 21.09.2026 | 20,01 | 20,01 | 19,31 | 19,67 | -0,76% | 345.076,00 |
| 18.09.2026 | 19,96 | 19,96 | 19,42 | 19,82 | -1,54% | 331.115,00 |
| 17.09.2026 | 19,90 | 20,37 | 19,69 | 20,13 | 5,28% | 288.725,00 |
| 16.09.2026 | 19,65 | 19,90 | 19,05 | 19,12 | -2,45% | 447.542,00 |
| 15.09.2026 | 19,91 | 19,91 | 19,10 | 19,60 | -2,34% | 427.234,00 |
| 14.09.2026 | 19,81 | 20,26 | 19,49 | 20,07 | 2,19% | 269.153,00 |
| 11.09.2026 | 20,73 | 21,36 | 19,51 | 19,64 | -4,29% | 675.010,00 |
| 10.09.2026 | 24,12 | 24,70 | 20,44 | 20,52 | -10,08% | 680.390,00 |
| 09.09.2026 | 23,41 | 23,45 | 22,75 | 22,82 | -3,14% | 183.342,00 |
| 08.09.2026 | 23,95 | 24,20 | 23,32 | 23,56 | -2,44% | 161.816,00 |
| 04.09.2026 | 23,18 | 24,21 | 23,18 | 24,15 | 3,51% | 117.372,00 |
| 03.09.2026 | 23,75 | 23,99 | 22,80 | 23,33 | -0,51% | 174.923,00 |
| 02.09.2026 | 23,10 | 23,74 | 22,84 | 23,45 | 1,96% | 229.316,00 |
| 01.09.2026 | 23,04 | 23,23 | 22,68 | 23,00 | -1,46% | 223.970,00 |
| 31.08.2026 | 23,81 | 23,81 | 22,89 | 23,34 | -2,30% | 152.651,00 |
| 28.08.2026 | 24,16 | 24,68 | 23,81 | 23,89 | -1,12% | 112.319,00 |
| 27.08.2026 | 24,75 | 24,79 | 23,75 | 24,16 | -0,33% | 210.774,00 |
| 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 |