31,910€
-1,60%
Echtzeit-Aktienkurs Malibu Boats
Bid:
Ask:
Aktienkurse zur Malibu Boats Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 32,45 | 32,74 | 31,45 | 31,85 | -1,79% | 70,00 |
| 29.04.2024 | 31,93 | 32,71 | 31,83 | 32,43 | 1,57% | 16,00 |
| 26.04.2024 | 31,71 | 32,35 | 31,50 | 31,93 | 1,24% | - |
| 25.04.2024 | 32,45 | 32,45 | 30,81 | 31,54 | -2,80% | - |
| 24.04.2024 | 31,79 | 32,81 | 31,65 | 32,45 | 2,20% | - |
| 23.04.2024 | 31,99 | 32,34 | 31,69 | 31,75 | -0,63% | - |
| 22.04.2024 | 32,37 | 32,92 | 31,71 | 31,95 | -1,30% | - |
| 19.04.2024 | 31,79 | 33,05 | 31,77 | 32,37 | 0,75% | - |
| 18.04.2024 | 31,83 | 32,52 | 31,70 | 32,13 | 0,82% | - |
| 17.04.2024 | 32,86 | 33,03 | 31,75 | 31,87 | -2,95% | - |
| 16.04.2024 | 34,07 | 34,22 | 32,67 | 32,84 | -3,27% | - |
| 15.04.2024 | 35,96 | 36,29 | 33,04 | 33,95 | -6,06% | 653,00 |
| 12.04.2024 | 38,99 | 39,08 | 36,13 | 36,14 | -7,24% | - |
| 11.04.2024 | 38,89 | 39,43 | 38,61 | 38,96 | 0,18% | - |
| 10.04.2024 | 39,82 | 39,95 | 38,37 | 38,89 | -2,34% | - |
| 09.04.2024 | 39,50 | 39,93 | 39,28 | 39,82 | 0,81% | - |
| 08.04.2024 | 39,70 | 40,04 | 39,39 | 39,50 | -0,55% | - |
| 05.04.2024 | 38,93 | 39,72 | 38,89 | 39,72 | 2,06% | - |
| 04.04.2024 | 39,62 | 40,19 | 38,73 | 38,92 | -1,87% | - |
| 03.04.2024 | 39,64 | 39,71 | 39,13 | 39,66 | 0,10% | - |
| 02.04.2024 | 40,73 | 40,73 | 39,13 | 39,62 | -1,22% | 150,00 |
| 28.03.2024 | 38,83 | 40,28 | 38,62 | 40,11 | 3,24% | - |
| 27.03.2024 | 37,78 | 38,92 | 37,33 | 38,85 | 4,07% | - |
| 26.03.2024 | 37,49 | 37,98 | 37,15 | 37,33 | -0,43% | - |
| 25.03.2024 | 37,45 | 38,24 | 37,44 | 37,49 | -0,56% | - |
| 22.03.2024 | 38,04 | 38,38 | 37,65 | 37,70 | -1,05% | - |
| 21.03.2024 | 37,27 | 38,13 | 36,79 | 38,10 | 2,28% | - |
| 20.03.2024 | 36,42 | 37,70 | 36,37 | 37,25 | 2,45% | - |
| 19.03.2024 | 36,10 | 36,91 | 35,94 | 36,36 | 0,83% | - |
| 18.03.2024 | 36,08 | 36,49 | 35,62 | 36,06 | -0,11% | - |
| 15.03.2024 | 35,13 | 36,54 | 34,93 | 36,10 | 2,97% | 4,00 |
| 14.03.2024 | 36,73 | 37,31 | 34,69 | 35,06 | -4,96% | 20,00 |
| 13.03.2024 | 37,01 | 37,37 | 36,76 | 36,89 | -0,32% | - |
| 12.03.2024 | 37,05 | 37,63 | 36,84 | 37,01 | -0,05% | - |
| 11.03.2024 | 38,12 | 38,45 | 36,87 | 37,03 | -2,86% | - |
| 08.03.2024 | 38,24 | 39,19 | 38,04 | 38,12 | -0,05% | - |
| 07.03.2024 | 38,22 | 39,11 | 38,00 | 38,14 | -0,10% | - |
| 06.03.2024 | 39,21 | 39,69 | 38,03 | 38,18 | -2,70% | - |
| 05.03.2024 | 39,44 | 40,09 | 38,97 | 39,24 | -0,56% | - |
| 04.03.2024 | 40,37 | 40,94 | 39,34 | 39,46 | -2,45% | - |
| 01.03.2024 | 40,39 | 40,63 | 39,53 | 40,45 | 0,25% | - |
| 29.02.2024 | 39,88 | 40,75 | 39,67 | 40,35 | 1,18% | - |
| 28.02.2024 | 40,53 | 40,60 | 39,85 | 39,88 | -1,65% | - |
| 27.02.2024 | 40,21 | 41,46 | 40,13 | 40,55 | 0,80% | - |
| 26.02.2024 | 40,25 | 40,58 | 39,02 | 40,23 | -0,05% | - |
| 23.02.2024 | 39,36 | 40,26 | 38,93 | 40,25 | 2,29% | - |
| 22.02.2024 | 39,54 | 40,25 | 38,79 | 39,35 | -0,48% | - |
| 21.02.2024 | 39,92 | 40,53 | 39,35 | 39,54 | -1,15% | - |
| 20.02.2024 | 44,07 | 44,07 | 38,58 | 40,00 | -9,21% | - |
| 19.02.2024 | 44,07 | 44,13 | 44,03 | 44,06 | 0,11% | - |
| 16.02.2024 | 45,21 | 45,24 | 43,88 | 44,01 | -2,44% | - |
| 15.02.2024 | 44,18 | 45,46 | 44,05 | 45,11 | 2,20% | 58,00 |
| 14.02.2024 | 44,07 | 44,90 | 43,29 | 44,14 | 0,11% | - |
| 13.02.2024 | 46,20 | 46,22 | 43,41 | 44,09 | -4,53% | - |
| 12.02.2024 | 45,51 | 46,76 | 45,11 | 46,18 | 1,70% | 20,00 |
| 09.02.2024 | 43,26 | 45,98 | 42,83 | 45,41 | 5,14% | - |
| 08.02.2024 | 41,77 | 43,27 | 41,57 | 43,19 | 3,37% | - |
| 07.02.2024 | 41,87 | 41,96 | 40,89 | 41,78 | -0,05% | 30,00 |
| 06.02.2024 | 41,91 | 42,23 | 41,33 | 41,80 | -0,21% | - |
| 05.02.2024 | 42,86 | 43,03 | 41,47 | 41,89 | -2,45% | - |
| 02.02.2024 | 41,30 | 43,35 | 40,68 | 42,94 | 4,07% | - |
| 01.02.2024 | 38,59 | 41,37 | 38,35 | 41,26 | 6,70% | 70,00 |
| 31.01.2024 | 39,99 | 40,02 | 37,07 | 38,67 | -2,30% | - |
| 30.01.2024 | 46,83 | 47,18 | 37,39 | 39,58 | -16,23% | 41,00 |
| 29.01.2024 | 46,04 | 47,27 | 45,88 | 47,25 | 2,65% | - |
| 26.01.2024 | 46,64 | 47,67 | 45,89 | 46,03 | -1,37% | - |
| 25.01.2024 | 47,90 | 48,27 | 46,32 | 46,67 | -2,71% | - |
| 24.01.2024 | 48,47 | 49,48 | 47,64 | 47,97 | -1,86% | - |
| 23.01.2024 | 48,55 | 49,94 | 48,55 | 48,88 | -0,43% | - |
| 22.01.2024 | 47,92 | 49,36 | 47,90 | 49,09 | 2,55% | - |
| 19.01.2024 | 46,93 | 47,93 | 46,49 | 47,87 | 1,96% | - |
| 18.01.2024 | 46,04 | 47,30 | 45,92 | 46,95 | 1,80% | - |
| 17.01.2024 | 45,96 | 46,50 | 45,51 | 46,12 | 0,26% | - |
| 16.01.2024 | 46,20 | 46,44 | 45,67 | 46,00 | -0,43% | - |
| 15.01.2024 | 46,38 | 46,80 | 46,03 | 46,20 | -1,09% | - |
| 12.01.2024 | 47,41 | 48,63 | 46,52 | 46,71 | -1,41% | - |
| 11.01.2024 | 47,58 | 48,15 | 46,95 | 47,38 | -0,34% | - |
| 10.01.2024 | 47,62 | 48,64 | 47,36 | 47,54 | -1,18% | - |
| 09.01.2024 | 48,63 | 48,73 | 47,68 | 48,11 | -0,99% | - |
| 08.01.2024 | 47,76 | 48,82 | 47,56 | 48,59 | 1,55% | - |
| 05.01.2024 | 47,72 | 48,49 | 47,18 | 47,85 | 0,61% | 100,00 |
| 04.01.2024 | 47,29 | 47,85 | 46,39 | 47,56 | 0,51% | - |
| 03.01.2024 | 49,28 | 49,28 | 47,25 | 47,32 | -4,17% | - |
| 02.01.2024 | 49,96 | 50,28 | 48,88 | 49,38 | -1,16% | - |
| 29.12.2023 | 49,95 | 50,04 | 49,70 | 49,96 | 0,49% | - |
| 28.12.2023 | 50,09 | 50,23 | 49,06 | 49,72 | -1,06% | - |
| 27.12.2023 | 49,56 | 50,43 | 49,56 | 50,25 | 1,18% | - |
| 22.12.2023 | 49,67 | 50,28 | 49,22 | 49,67 | 0,02% | - |
| 21.12.2023 | 48,22 | 49,82 | 48,15 | 49,66 | 2,85% | 20,00 |
| 20.12.2023 | 48,55 | 49,84 | 48,19 | 48,28 | -0,52% | - |
| 19.12.2023 | 47,58 | 48,66 | 47,21 | 48,53 | 1,93% | - |
| 18.12.2023 | 47,39 | 47,91 | 46,53 | 47,61 | 0,51% | - |
| 15.12.2023 | 46,06 | 47,55 | 46,06 | 47,37 | 2,00% | - |
| 14.12.2023 | 44,18 | 46,58 | 43,92 | 46,44 | 5,19% | - |
| 13.12.2023 | 42,47 | 44,15 | 41,45 | 44,15 | 3,93% | - |
| 12.12.2023 | 43,57 | 43,61 | 42,46 | 42,48 | -2,39% | - |
| 11.12.2023 | 43,28 | 43,68 | 42,66 | 43,52 | -0,39% | - |
| 08.12.2023 | 43,57 | 44,21 | 42,83 | 43,69 | 0,34% | - |
| 07.12.2023 | 42,74 | 43,84 | 42,42 | 43,54 | 1,78% | - |
| 06.12.2023 | 42,37 | 43,71 | 42,32 | 42,78 | 1,02% | - |