25,010€
-0,32%
Echtzeit-Aktienkurs MarineMax Inc.
Bid:
Ask:
Aktienkurse zur MarineMax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 25,11 | 25,11 | 24,98 | 25,01 | -0,32% | - |
| 16.05.2024 | 25,47 | 25,70 | 24,75 | 25,09 | -1,68% | - |
| 15.05.2024 | 26,22 | 26,49 | 25,23 | 25,52 | -3,11% | - |
| 14.05.2024 | 25,47 | 26,41 | 25,39 | 26,34 | 3,25% | - |
| 13.05.2024 | 24,86 | 26,64 | 24,84 | 25,51 | 2,70% | - |
| 10.05.2024 | 24,64 | 24,86 | 24,17 | 24,84 | 0,89% | - |
| 09.05.2024 | 24,20 | 24,63 | 23,99 | 24,62 | 1,82% | - |
| 08.05.2024 | 23,67 | 24,28 | 23,23 | 24,18 | 1,90% | - |
| 07.05.2024 | 23,95 | 24,19 | 23,67 | 23,73 | -0,92% | - |
| 06.05.2024 | 23,97 | 24,48 | 23,89 | 23,95 | -0,17% | - |
| 03.05.2024 | 23,55 | 24,61 | 23,53 | 23,99 | 2,04% | - |
| 02.05.2024 | 23,14 | 23,54 | 22,83 | 23,51 | 1,60% | - |
| 30.04.2024 | 24,30 | 24,34 | 23,11 | 23,14 | -4,54% | - |
| 29.04.2024 | 23,64 | 24,30 | 23,44 | 24,24 | 2,19% | - |
| 26.04.2024 | 23,87 | 24,08 | 23,23 | 23,72 | -0,21% | - |
| 25.04.2024 | 25,41 | 25,41 | 21,15 | 23,77 | -6,16% | 150,00 |
| 24.04.2024 | 26,12 | 26,28 | 25,12 | 25,33 | -2,88% | - |
| 23.04.2024 | 25,98 | 26,54 | 25,81 | 26,08 | 0,69% | - |
| 22.04.2024 | 26,30 | 26,51 | 25,63 | 25,90 | -1,33% | - |
| 19.04.2024 | 25,08 | 26,84 | 24,78 | 26,25 | 4,50% | - |
| 18.04.2024 | 25,37 | 25,64 | 24,96 | 25,12 | -0,59% | - |
| 17.04.2024 | 25,45 | 25,90 | 25,19 | 25,27 | -0,63% | - |
| 16.04.2024 | 25,83 | 25,97 | 25,23 | 25,43 | -1,89% | - |
| 15.04.2024 | 25,67 | 26,23 | 25,63 | 25,92 | 0,08% | - |
| 12.04.2024 | 25,65 | 25,94 | 25,44 | 25,90 | 0,82% | - |
| 11.04.2024 | 25,61 | 26,15 | 25,34 | 25,69 | 0,55% | - |
| 10.04.2024 | 27,27 | 27,27 | 25,18 | 25,55 | -5,82% | - |
| 09.04.2024 | 27,58 | 27,81 | 26,70 | 27,13 | -1,63% | - |
| 08.04.2024 | 27,49 | 28,24 | 27,29 | 27,58 | 0,25% | - |
| 05.04.2024 | 27,45 | 27,80 | 26,70 | 27,51 | 0,22% | - |
| 04.04.2024 | 28,30 | 28,73 | 27,22 | 27,45 | -2,66% | - |
| 03.04.2024 | 28,89 | 29,72 | 28,15 | 28,20 | -2,19% | - |
| 02.04.2024 | 30,83 | 30,89 | 28,74 | 28,83 | -6,40% | - |
| 28.03.2024 | 30,00 | 30,90 | 29,90 | 30,80 | 2,67% | - |
| 27.03.2024 | 28,80 | 30,10 | 28,70 | 30,00 | 4,53% | - |
| 26.03.2024 | 27,90 | 29,50 | 27,90 | 28,70 | 2,87% | - |
| 25.03.2024 | 28,20 | 28,90 | 27,90 | 27,90 | -1,76% | - |
| 22.03.2024 | 29,20 | 29,50 | 28,30 | 28,40 | -2,74% | - |
| 21.03.2024 | 28,10 | 29,30 | 27,90 | 29,20 | 3,91% | - |
| 20.03.2024 | 27,60 | 28,30 | 27,50 | 28,10 | 1,81% | - |
| 19.03.2024 | 27,70 | 27,90 | 27,30 | 27,60 | -0,36% | - |
| 18.03.2024 | 27,90 | 28,30 | 27,30 | 27,70 | -1,07% | - |
| 15.03.2024 | 27,30 | 28,10 | 27,10 | 28,00 | 2,94% | - |
| 14.03.2024 | 28,10 | 28,30 | 26,90 | 27,20 | -3,20% | - |
| 13.03.2024 | 28,30 | 28,90 | 28,10 | 28,10 | -1,06% | - |
| 12.03.2024 | 28,50 | 28,70 | 28,20 | 28,40 | -0,70% | - |
| 11.03.2024 | 27,50 | 29,50 | 27,50 | 28,60 | 4,00% | - |
| 08.03.2024 | 27,80 | 28,90 | 27,30 | 27,50 | -1,79% | - |
| 07.03.2024 | 28,00 | 28,90 | 27,70 | 28,00 | 0,00% | - |
| 06.03.2024 | 29,60 | 29,80 | 27,90 | 28,00 | -5,41% | - |
| 05.03.2024 | 30,20 | 30,30 | 29,50 | 29,60 | -1,66% | - |
| 04.03.2024 | 30,60 | 30,90 | 29,90 | 30,10 | -1,63% | - |
| 01.03.2024 | 30,80 | 31,10 | 30,10 | 30,60 | -0,65% | - |
| 29.02.2024 | 30,00 | 30,90 | 29,90 | 30,80 | 2,67% | - |
| 28.02.2024 | 30,60 | 31,30 | 29,90 | 30,00 | -1,96% | - |
| 27.02.2024 | 29,60 | 31,10 | 29,50 | 30,60 | 3,38% | - |
| 26.02.2024 | 29,20 | 29,70 | 28,70 | 29,60 | 2,07% | - |
| 23.02.2024 | 29,80 | 29,90 | 28,90 | 29,00 | -2,03% | - |
| 22.02.2024 | 29,00 | 30,10 | 28,90 | 29,60 | 2,42% | - |
| 21.02.2024 | 28,20 | 29,30 | 27,90 | 28,90 | 2,85% | - |
| 20.02.2024 | 29,20 | 29,30 | 28,10 | 28,10 | -3,77% | - |
| 19.02.2024 | 29,20 | 29,30 | 29,10 | 29,20 | 0,00% | - |
| 16.02.2024 | 29,90 | 29,90 | 29,10 | 29,20 | -2,67% | - |
| 15.02.2024 | 29,80 | 30,30 | 29,70 | 30,00 | 0,33% | - |
| 14.02.2024 | 28,20 | 29,90 | 28,10 | 29,90 | 6,03% | - |
| 13.02.2024 | 29,80 | 30,20 | 28,00 | 28,20 | -6,31% | - |
| 12.02.2024 | 30,60 | 31,10 | 29,90 | 30,10 | -1,31% | - |
| 09.02.2024 | 29,10 | 30,60 | 28,70 | 30,50 | 4,81% | - |
| 08.02.2024 | 28,90 | 29,50 | 28,70 | 29,10 | 0,34% | - |
| 07.02.2024 | 29,40 | 29,50 | 28,90 | 29,00 | -1,36% | - |
| 06.02.2024 | 28,30 | 29,50 | 28,10 | 29,40 | 3,52% | - |
| 05.02.2024 | 28,80 | 28,90 | 27,90 | 28,40 | -1,39% | - |
| 02.02.2024 | 27,60 | 28,90 | 27,10 | 28,80 | 4,73% | - |
| 01.02.2024 | 25,90 | 27,50 | 25,90 | 27,50 | 6,18% | - |
| 31.01.2024 | 25,70 | 27,10 | 25,20 | 25,90 | 0,00% | - |
| 30.01.2024 | 26,30 | 26,30 | 25,70 | 25,90 | -1,52% | - |
| 29.01.2024 | 25,70 | 26,70 | 25,70 | 26,30 | 1,54% | - |
| 26.01.2024 | 26,10 | 27,00 | 24,90 | 25,90 | -0,77% | - |
| 25.01.2024 | 30,30 | 30,60 | 24,10 | 26,10 | -14,43% | 150,00 |
| 24.01.2024 | 31,40 | 31,90 | 29,90 | 30,50 | -2,87% | - |
| 23.01.2024 | 31,60 | 32,70 | 31,30 | 31,40 | -0,63% | - |
| 22.01.2024 | 30,90 | 31,70 | 30,90 | 31,60 | 2,60% | - |
| 19.01.2024 | 30,70 | 31,30 | 30,10 | 30,80 | 0,65% | - |
| 18.01.2024 | 30,30 | 31,10 | 30,10 | 30,60 | 0,66% | - |
| 17.01.2024 | 30,50 | 31,10 | 29,90 | 30,40 | 0,00% | - |
| 16.01.2024 | 31,10 | 31,30 | 29,90 | 30,40 | -2,25% | - |
| 15.01.2024 | 31,00 | 31,10 | 30,90 | 31,10 | 0,32% | - |
| 12.01.2024 | 31,80 | 32,40 | 30,90 | 31,00 | -2,52% | - |
| 11.01.2024 | 32,60 | 32,70 | 31,30 | 31,80 | -2,45% | - |
| 10.01.2024 | 32,80 | 33,00 | 32,10 | 32,60 | -0,61% | - |
| 09.01.2024 | 33,20 | 33,50 | 32,30 | 32,80 | -1,20% | - |
| 08.01.2024 | 33,00 | 33,70 | 32,70 | 33,20 | 0,61% | - |
| 05.01.2024 | 32,40 | 33,70 | 32,10 | 33,00 | 1,85% | - |
| 04.01.2024 | 33,00 | 33,00 | 32,30 | 32,40 | -1,22% | - |
| 03.01.2024 | 35,50 | 35,50 | 32,80 | 32,80 | -7,87% | - |
| 02.01.2024 | 35,30 | 35,90 | 34,90 | 35,60 | 0,85% | - |
| 29.12.2023 | 35,50 | 35,50 | 35,30 | 35,30 | -0,28% | - |
| 28.12.2023 | 35,00 | 35,50 | 34,50 | 35,40 | 1,72% | - |
| 27.12.2023 | 33,60 | 35,90 | 33,60 | 34,80 | 3,57% | - |
| 22.12.2023 | 33,60 | 33,90 | 33,30 | 33,60 | 0,00% | - |