22,720$
-1,17%
Echtzeit-Aktienkurs OneWater Marine
Bid:
Ask:
Aktienkurse zur OneWater Marine Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 23,59 | 23,63 | 22,64 | 22,72 | -1,13% | 6.114,00 |
| 02.05.2024 | 21,34 | 23,89 | 21,31 | 22,98 | 14,33% | 175.351,00 |
| 01.05.2024 | 20,97 | 21,23 | 20,07 | 20,10 | -2,85% | 249.848,00 |
| 30.04.2024 | 21,81 | 21,81 | 20,47 | 20,69 | -5,78% | 85.061,00 |
| 29.04.2024 | 22,19 | 22,45 | 21,60 | 21,96 | -0,05% | 67.773,00 |
| 26.04.2024 | 21,17 | 22,61 | 21,07 | 21,97 | 4,82% | 87.838,00 |
| 25.04.2024 | 22,49 | 22,50 | 20,29 | 20,96 | -10,12% | 211.493,00 |
| 24.04.2024 | 23,90 | 24,17 | 23,32 | 23,32 | -3,20% | 90.754,00 |
| 23.04.2024 | 24,13 | 24,68 | 24,00 | 24,09 | 0,37% | 41.175,00 |
| 22.04.2024 | 24,08 | 24,50 | 23,66 | 24,00 | 0,71% | 85.469,00 |
| 19.04.2024 | 23,37 | 23,86 | 23,05 | 23,83 | 1,66% | 165.152,00 |
| 18.04.2024 | 24,30 | 24,61 | 23,43 | 23,44 | -3,22% | 95.059,00 |
| 17.04.2024 | 24,84 | 24,86 | 24,18 | 24,22 | -1,42% | 42.294,00 |
| 16.04.2024 | 24,70 | 24,81 | 24,00 | 24,57 | -0,95% | 49.406,00 |
| 15.04.2024 | 25,59 | 25,59 | 24,64 | 24,81 | -3,11% | 68.503,00 |
| 12.04.2024 | 26,06 | 27,09 | 25,13 | 25,60 | -1,31% | 91.482,00 |
| 11.04.2024 | 25,90 | 26,04 | 25,35 | 25,94 | 1,09% | 32.389,00 |
| 10.04.2024 | 26,25 | 26,52 | 25,09 | 25,66 | -5,87% | 79.300,00 |
| 09.04.2024 | 27,59 | 27,71 | 26,98 | 27,26 | -1,27% | 26.195,00 |
| 08.04.2024 | 27,09 | 27,92 | 27,09 | 27,61 | 2,60% | 51.250,00 |
| 05.04.2024 | 26,77 | 26,93 | 26,08 | 26,91 | 0,41% | 32.573,00 |
| 04.04.2024 | 27,74 | 27,83 | 26,48 | 26,80 | -1,76% | 54.495,00 |
| 03.04.2024 | 26,68 | 27,48 | 26,68 | 27,28 | 1,45% | 42.081,00 |
| 02.04.2024 | 27,51 | 27,51 | 26,42 | 26,89 | -3,17% | 74.531,00 |
| 01.04.2024 | 28,31 | 28,57 | 27,63 | 27,77 | -1,35% | 32.304,00 |
| 28.03.2024 | 26,99 | 28,20 | 26,91 | 28,15 | 4,53% | 70.863,00 |
| 27.03.2024 | 25,94 | 26,93 | 25,94 | 26,93 | 4,34% | 34.804,00 |
| 26.03.2024 | 25,60 | 25,99 | 25,44 | 25,81 | 1,14% | 30.922,00 |
| 25.03.2024 | 26,22 | 26,29 | 25,39 | 25,52 | -1,62% | 37.117,00 |
| 22.03.2024 | 26,65 | 26,65 | 25,87 | 25,94 | -2,33% | 55.454,00 |
| 21.03.2024 | 25,73 | 26,84 | 25,55 | 26,56 | 2,99% | 105.655,00 |
| 20.03.2024 | 24,83 | 26,20 | 24,83 | 25,79 | 3,49% | 134.159,00 |
| 19.03.2024 | 24,73 | 25,16 | 24,68 | 24,92 | 0,24% | 36.327,00 |
| 18.03.2024 | 24,72 | 25,52 | 24,38 | 24,86 | 0,16% | 94.790,00 |
| 15.03.2024 | 24,00 | 25,16 | 24,00 | 24,82 | 3,24% | 278.473,00 |
| 14.03.2024 | 24,79 | 24,79 | 23,80 | 24,04 | -3,14% | 161.396,00 |
| 13.03.2024 | 24,38 | 24,95 | 24,38 | 24,82 | 1,55% | 162.878,00 |
| 12.03.2024 | 24,41 | 24,95 | 24,25 | 24,44 | 0,66% | 60.243,00 |
| 11.03.2024 | 23,76 | 24,29 | 23,57 | 24,28 | 1,42% | 59.763,00 |
| 08.03.2024 | 25,08 | 25,53 | 23,93 | 23,94 | -3,23% | 52.918,00 |
| 07.03.2024 | 24,25 | 25,03 | 24,25 | 24,74 | 1,69% | 71.042,00 |
| 06.03.2024 | 24,88 | 25,41 | 24,27 | 24,33 | -1,82% | 83.945,00 |
| 05.03.2024 | 25,41 | 25,92 | 24,75 | 24,78 | -3,56% | 73.810,00 |
| 04.03.2024 | 26,32 | 26,32 | 25,62 | 25,70 | -2,08% | 34.492,00 |
| 01.03.2024 | 26,20 | 26,43 | 25,78 | 26,24 | 0,62% | 38.112,00 |
| 29.02.2024 | 26,02 | 26,20 | 25,80 | 26,08 | 2,23% | 27.837,00 |
| 28.02.2024 | 26,00 | 26,36 | 25,48 | 25,51 | -2,19% | 33.669,00 |
| 27.02.2024 | 25,76 | 26,52 | 25,54 | 26,08 | 2,52% | 79.164,00 |
| 26.02.2024 | 25,26 | 25,60 | 24,99 | 25,44 | 0,55% | 49.165,00 |
| 23.02.2024 | 25,19 | 25,49 | 25,08 | 25,30 | 0,56% | 36.377,00 |
| 22.02.2024 | 25,22 | 25,68 | 24,99 | 25,16 | -0,32% | 44.277,00 |
| 21.02.2024 | 25,26 | 25,51 | 25,05 | 25,24 | 0,12% | 76.988,00 |
| 20.02.2024 | 24,40 | 25,25 | 24,25 | 25,21 | 1,20% | 95.112,00 |
| 16.02.2024 | 26,18 | 26,54 | 24,79 | 24,91 | -5,64% | 103.227,00 |
| 15.02.2024 | 26,35 | 27,28 | 26,35 | 26,40 | 0,96% | 116.870,00 |
| 14.02.2024 | 26,47 | 26,47 | 25,79 | 26,15 | 0,23% | 74.480,00 |
| 13.02.2024 | 26,63 | 26,63 | 25,67 | 26,09 | -5,64% | 102.349,00 |
| 12.02.2024 | 26,77 | 28,04 | 26,77 | 27,65 | 4,10% | 133.074,00 |
| 09.02.2024 | 26,33 | 26,80 | 26,08 | 26,56 | 1,22% | 162.673,00 |
| 08.02.2024 | 26,07 | 26,76 | 26,07 | 26,24 | 1,16% | 60.597,00 |
| 07.02.2024 | 26,23 | 26,31 | 25,80 | 25,94 | -0,19% | 71.068,00 |
| 06.02.2024 | 25,74 | 26,39 | 25,19 | 25,99 | -0,04% | 98.885,00 |
| 05.02.2024 | 26,52 | 26,52 | 25,92 | 26,00 | -3,92% | 117.944,00 |
| 02.02.2024 | 26,00 | 27,53 | 25,32 | 27,06 | 2,97% | 143.643,00 |
| 01.02.2024 | 25,93 | 27,73 | 25,89 | 26,28 | 4,24% | 277.951,00 |
| 31.01.2024 | 25,51 | 26,83 | 25,13 | 25,21 | -1,10% | 118.550,00 |
| 30.01.2024 | 26,05 | 26,18 | 24,98 | 25,49 | -3,06% | 160.582,00 |
| 29.01.2024 | 26,30 | 26,88 | 25,67 | 26,30 | 0,21% | 166.425,00 |
| 26.01.2024 | 27,58 | 29,61 | 26,07 | 26,24 | -3,71% | 177.777,00 |
| 25.01.2024 | 28,50 | 28,80 | 26,91 | 27,25 | -8,28% | 151.629,00 |
| 24.01.2024 | 30,83 | 31,17 | 29,43 | 29,71 | -2,46% | 50.256,00 |
| 23.01.2024 | 30,98 | 31,01 | 30,14 | 30,46 | -0,26% | 69.642,00 |
| 22.01.2024 | 29,79 | 30,58 | 29,74 | 30,54 | 3,84% | 85.874,00 |
| 19.01.2024 | 29,59 | 29,65 | 28,73 | 29,41 | -0,17% | 57.001,00 |
| 18.01.2024 | 29,62 | 29,82 | 28,83 | 29,46 | 0,17% | 29.606,00 |
| 17.01.2024 | 29,24 | 30,06 | 28,90 | 29,41 | 0,41% | 41.569,00 |
| 16.01.2024 | 29,15 | 29,76 | 29,01 | 29,29 | -1,08% | 40.106,00 |
| 12.01.2024 | 31,49 | 31,58 | 29,60 | 29,61 | -2,85% | 53.649,00 |
| 11.01.2024 | 30,73 | 30,80 | 30,00 | 30,48 | -1,68% | 37.988,00 |
| 10.01.2024 | 30,71 | 31,09 | 30,09 | 31,00 | 0,32% | 49.295,00 |
| 09.01.2024 | 31,55 | 31,59 | 30,57 | 30,90 | -1,21% | 74.107,00 |
| 08.01.2024 | 30,86 | 31,94 | 30,86 | 31,28 | 0,64% | 67.107,00 |
| 05.01.2024 | 30,48 | 31,79 | 30,42 | 31,08 | 0,91% | 64.699,00 |
| 04.01.2024 | 31,13 | 31,42 | 30,76 | 30,80 | -0,65% | 29.086,00 |
| 03.01.2024 | 32,63 | 33,01 | 31,00 | 31,00 | -6,17% | 52.561,00 |
| 02.01.2024 | 33,64 | 33,72 | 32,83 | 33,04 | -2,22% | 48.805,00 |
| 29.12.2023 | 34,06 | 34,24 | 33,25 | 33,79 | -1,05% | 40.716,00 |
| 28.12.2023 | 34,39 | 34,90 | 34,07 | 34,15 | -1,64% | 36.813,00 |
| 27.12.2023 | 35,05 | 35,43 | 34,23 | 34,72 | -0,57% | 70.037,00 |
| 26.12.2023 | 33,03 | 35,86 | 33,03 | 34,92 | 7,25% | 94.942,00 |
| 22.12.2023 | 32,69 | 32,88 | 32,15 | 32,56 | -0,18% | 34.626,00 |
| 21.12.2023 | 32,89 | 32,98 | 32,27 | 32,62 | 0,37% | 46.985,00 |
| 20.12.2023 | 32,84 | 33,93 | 32,08 | 32,50 | -1,52% | 79.754,00 |
| 19.12.2023 | 32,17 | 33,39 | 32,13 | 33,00 | 2,84% | 64.840,00 |
| 18.12.2023 | 31,73 | 32,26 | 31,57 | 32,09 | 1,36% | 53.944,00 |
| 15.12.2023 | 32,33 | 32,98 | 30,53 | 31,66 | -2,04% | 240.772,00 |
| 14.12.2023 | 29,54 | 32,38 | 29,19 | 32,32 | 11,68% | 154.552,00 |
| 13.12.2023 | 27,37 | 29,11 | 26,60 | 28,94 | 6,51% | 53.336,00 |
| 12.12.2023 | 27,71 | 27,80 | 27,17 | 27,17 | -1,77% | 41.242,00 |
| 11.12.2023 | 27,63 | 27,89 | 27,31 | 27,66 | 0,77% | 17.668,00 |