25,050€
-1,14%
Echtzeit-Aktienkurs MarineMax Inc.
Bid:
Ask:
Aktienkurse zur MarineMax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 25,00 | 25,05 | 24,98 | 25,04 | 0,20% | - |
| 16.05.2024 | 25,51 | 25,58 | 24,74 | 24,99 | -1,88% | - |
| 15.05.2024 | 26,23 | 26,41 | 25,23 | 25,47 | -2,90% | - |
| 14.05.2024 | 25,49 | 26,41 | 25,39 | 26,23 | 2,86% | - |
| 13.05.2024 | 24,86 | 26,70 | 24,83 | 25,50 | 2,57% | - |
| 10.05.2024 | 24,74 | 24,86 | 24,16 | 24,86 | 0,93% | - |
| 09.05.2024 | 24,20 | 24,63 | 23,90 | 24,63 | 1,73% | - |
| 08.05.2024 | 23,69 | 24,28 | 23,28 | 24,21 | 2,28% | - |
| 07.05.2024 | 23,94 | 24,22 | 23,67 | 23,67 | -1,13% | - |
| 06.05.2024 | 24,00 | 24,47 | 23,88 | 23,94 | 0,00% | 60,00 |
| 03.05.2024 | 23,66 | 24,67 | 23,64 | 23,94 | 1,83% | - |
| 02.05.2024 | 22,86 | 23,52 | 22,83 | 23,51 | 1,60% | - |
| 30.04.2024 | 24,32 | 24,34 | 23,11 | 23,14 | -4,73% | - |
| 29.04.2024 | 23,73 | 24,30 | 23,44 | 24,29 | 2,32% | - |
| 26.04.2024 | 23,92 | 24,08 | 23,18 | 23,74 | -0,50% | - |
| 25.04.2024 | 25,33 | 25,33 | 21,14 | 23,86 | -6,06% | 150,00 |
| 24.04.2024 | 26,15 | 26,29 | 25,13 | 25,40 | -2,61% | - |
| 23.04.2024 | 25,97 | 26,54 | 25,86 | 26,08 | 0,38% | - |
| 22.04.2024 | 26,35 | 26,61 | 25,63 | 25,98 | -1,18% | - |
| 19.04.2024 | 24,90 | 26,85 | 24,78 | 26,29 | 4,87% | - |
| 18.04.2024 | 25,40 | 25,64 | 24,96 | 25,07 | -1,18% | - |
| 17.04.2024 | 25,47 | 25,91 | 25,19 | 25,37 | -0,20% | - |
| 16.04.2024 | 25,80 | 25,97 | 25,21 | 25,42 | -1,59% | - |
| 15.04.2024 | 25,85 | 26,23 | 25,63 | 25,83 | 0,04% | - |
| 12.04.2024 | 25,69 | 25,94 | 25,43 | 25,82 | 0,62% | - |
| 11.04.2024 | 25,59 | 26,17 | 25,30 | 25,66 | 0,27% | - |
| 10.04.2024 | 27,09 | 27,17 | 25,18 | 25,59 | -5,43% | - |
| 09.04.2024 | 27,57 | 27,84 | 26,70 | 27,06 | -1,85% | - |
| 08.04.2024 | 27,45 | 28,25 | 27,27 | 27,57 | 0,33% | - |
| 05.04.2024 | 27,50 | 27,89 | 26,68 | 27,48 | 0,11% | - |
| 04.04.2024 | 28,30 | 28,79 | 27,22 | 27,45 | -2,93% | - |
| 03.04.2024 | 28,81 | 29,77 | 28,16 | 28,28 | -2,01% | - |
| 02.04.2024 | 30,85 | 30,89 | 28,76 | 28,86 | -5,07% | - |
| 28.03.2024 | 29,90 | 30,90 | 26,90 | 30,40 | 8,96% | 100,00 |
| 27.03.2024 | 28,60 | 30,10 | 27,30 | 27,90 | 0,36% | - |
| 26.03.2024 | 27,80 | 29,50 | 22,30 | 27,80 | -0,36% | - |
| 25.03.2024 | 28,30 | 29,90 | 26,20 | 27,90 | -1,76% | - |
| 22.03.2024 | 29,30 | 29,50 | 26,30 | 28,40 | -2,41% | - |
| 21.03.2024 | 28,00 | 30,30 | 27,80 | 29,10 | 7,78% | - |
| 20.03.2024 | 27,60 | 28,30 | 26,80 | 27,00 | -2,88% | - |
| 19.03.2024 | 27,60 | 28,10 | 27,10 | 27,80 | 0,00% | - |
| 18.03.2024 | 27,90 | 28,40 | 20,40 | 27,80 | 0,36% | - |
| 15.03.2024 | 27,30 | 28,20 | 26,00 | 27,70 | 0,36% | - |
| 14.03.2024 | 28,00 | 29,70 | 24,60 | 27,60 | 1,85% | - |
| 13.03.2024 | 28,20 | 30,20 | 27,10 | 27,10 | -0,73% | - |
| 12.03.2024 | 28,50 | 29,90 | 27,10 | 27,30 | 0,74% | - |
| 11.03.2024 | 27,40 | 29,80 | 26,70 | 27,10 | -1,45% | - |
| 08.03.2024 | 27,80 | 29,00 | 27,30 | 27,50 | -1,43% | - |
| 07.03.2024 | 27,80 | 29,00 | 27,80 | 27,90 | -0,71% | - |
| 06.03.2024 | 29,50 | 29,80 | 27,90 | 28,10 | -4,75% | - |
| 05.03.2024 | 30,00 | 30,40 | 29,50 | 29,50 | -1,99% | - |
| 04.03.2024 | 30,40 | 31,10 | 29,90 | 30,10 | -1,95% | - |
| 01.03.2024 | 30,60 | 31,20 | 29,90 | 30,70 | 0,00% | - |
| 29.02.2024 | 30,00 | 30,90 | 29,90 | 30,70 | 1,99% | - |
| 28.02.2024 | 30,50 | 31,30 | 29,90 | 30,10 | -1,31% | - |
| 27.02.2024 | 29,40 | 31,10 | 29,40 | 30,50 | 2,69% | - |
| 26.02.2024 | 28,80 | 29,70 | 28,70 | 29,70 | 2,77% | - |
| 23.02.2024 | 29,60 | 29,90 | 28,90 | 28,90 | -2,69% | - |
| 22.02.2024 | 29,00 | 30,10 | 28,90 | 29,70 | 2,06% | - |
| 21.02.2024 | 28,30 | 29,30 | 27,70 | 29,10 | 2,83% | - |
| 20.02.2024 | 29,10 | 29,30 | 27,90 | 28,30 | -2,75% | - |
| 19.02.2024 | 29,30 | 29,30 | 29,10 | 29,10 | -0,68% | - |
| 16.02.2024 | 29,90 | 29,90 | 29,10 | 29,30 | -2,01% | - |
| 15.02.2024 | 29,90 | 30,30 | 29,70 | 29,90 | 0,67% | - |
| 14.02.2024 | 28,30 | 29,90 | 28,30 | 29,70 | 4,95% | - |
| 13.02.2024 | 29,90 | 30,10 | 27,90 | 28,30 | -5,35% | - |
| 12.02.2024 | 30,40 | 31,10 | 29,90 | 29,90 | -1,97% | - |
| 09.02.2024 | 29,00 | 30,70 | 28,70 | 30,50 | 4,81% | - |
| 08.02.2024 | 28,80 | 30,00 | 28,70 | 29,10 | 0,69% | - |
| 07.02.2024 | 29,20 | 29,60 | 28,60 | 28,90 | -1,37% | - |
| 06.02.2024 | 28,30 | 29,50 | 28,10 | 29,30 | 3,53% | - |
| 05.02.2024 | 28,70 | 28,90 | 27,70 | 28,30 | -1,39% | - |
| 02.02.2024 | 27,50 | 28,90 | 27,00 | 28,70 | 4,36% | - |
| 01.02.2024 | 25,90 | 27,50 | 25,90 | 27,50 | 6,18% | - |
| 31.01.2024 | 25,80 | 27,10 | 25,20 | 25,90 | 0,78% | - |
| 30.01.2024 | 26,30 | 26,30 | 25,40 | 25,70 | -2,28% | - |
| 29.01.2024 | 25,90 | 26,70 | 25,70 | 26,30 | 2,33% | - |
| 26.01.2024 | 26,10 | 27,10 | 24,90 | 25,70 | -1,53% | - |
| 25.01.2024 | 30,50 | 32,30 | 24,10 | 26,10 | -14,43% | 100,00 |
| 24.01.2024 | 31,30 | 32,10 | 29,90 | 30,50 | -2,56% | - |
| 23.01.2024 | 31,50 | 32,70 | 31,30 | 31,30 | -1,26% | - |
| 22.01.2024 | 30,90 | 31,80 | 30,80 | 31,70 | 2,59% | - |
| 19.01.2024 | 30,70 | 31,30 | 30,00 | 30,90 | 0,65% | - |
| 18.01.2024 | 30,20 | 31,10 | 30,10 | 30,70 | 1,32% | - |
| 17.01.2024 | 30,30 | 31,10 | 29,80 | 30,30 | -0,66% | - |
| 16.01.2024 | 31,10 | 31,30 | 29,90 | 30,50 | -1,93% | - |
| 15.01.2024 | 31,10 | 31,10 | 30,90 | 31,10 | 0,00% | - |
| 12.01.2024 | 31,90 | 32,50 | 30,90 | 31,10 | -2,51% | - |
| 11.01.2024 | 32,60 | 32,70 | 31,10 | 31,90 | -2,45% | - |
| 10.01.2024 | 32,90 | 33,20 | 32,10 | 32,70 | -0,61% | - |
| 09.01.2024 | 33,00 | 33,60 | 32,40 | 32,90 | -0,60% | - |
| 08.01.2024 | 32,90 | 33,70 | 32,70 | 33,10 | 0,61% | - |
| 05.01.2024 | 32,50 | 33,70 | 32,20 | 32,90 | 1,23% | - |
| 04.01.2024 | 32,80 | 33,00 | 32,10 | 32,50 | -1,22% | - |
| 03.01.2024 | 35,30 | 35,50 | 32,70 | 32,90 | -7,32% | - |
| 02.01.2024 | 35,30 | 36,00 | 34,90 | 35,50 | 0,00% | - |
| 29.12.2023 | 35,40 | 35,50 | 35,30 | 35,50 | 0,00% | - |
| 28.12.2023 | 34,90 | 35,50 | 34,40 | 35,50 | 1,72% | - |
| 27.12.2023 | 34,50 | 35,90 | 34,10 | 34,90 | 3,56% | - |
| 22.12.2023 | 33,40 | 34,10 | 33,30 | 33,70 | 0,60% | - |