30,290€
-0,10%
Echtzeit-Aktienkurs Malibu Boats
Bid:
Ask:
Aktienkurse zur Malibu Boats Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 29,28 | 29,28 | 29,28 | 29,28 | -3,43% | - |
| 02.05.2024 | 30,32 | 30,32 | 30,32 | 30,32 | -5,25% | - |
| 30.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,85% | - |
| 29.04.2024 | 31,42 | 31,42 | 31,42 | 31,42 | 1,03% | - |
| 26.04.2024 | 31,10 | 31,10 | 31,10 | 31,10 | -5,36% | - |
| 25.04.2024 | 31,88 | 32,86 | 31,88 | 32,86 | 4,52% | 31,00 |
| 24.04.2024 | 31,32 | 31,44 | 31,32 | 31,44 | -0,19% | - |
| 23.04.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -1,44% | - |
| 22.04.2024 | 31,96 | 31,96 | 31,96 | 31,96 | 1,20% | - |
| 19.04.2024 | 31,44 | 31,58 | 31,44 | 31,58 | 0,64% | - |
| 18.04.2024 | 31,38 | 31,38 | 31,38 | 31,38 | -3,03% | - |
| 17.04.2024 | 32,36 | 32,36 | 32,36 | 32,36 | -3,40% | - |
| 16.04.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -5,47% | - |
| 15.04.2024 | 35,74 | 35,74 | 35,44 | 35,44 | -6,24% | 85,00 |
| 12.04.2024 | 37,90 | 37,90 | 37,80 | 37,80 | -1,56% | - |
| 11.04.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -2,44% | - |
| 10.04.2024 | 39,36 | 39,36 | 39,36 | 39,36 | 0,61% | - |
| 09.04.2024 | 39,00 | 39,12 | 39,00 | 39,12 | -0,15% | - |
| 08.04.2024 | 39,18 | 39,18 | 39,18 | 39,18 | 1,82% | - |
| 05.04.2024 | 38,48 | 38,48 | 38,48 | 38,48 | -1,69% | - |
| 04.04.2024 | 39,16 | 39,16 | 39,14 | 39,14 | 0,88% | - |
| 03.04.2024 | 39,04 | 39,04 | 38,80 | 38,80 | -1,37% | - |
| 02.04.2024 | 40,18 | 40,18 | 39,34 | 39,34 | -0,20% | - |
| 28.03.2024 | 38,34 | 39,42 | 38,34 | 39,42 | 7,00% | - |
| 27.03.2024 | 36,84 | 36,84 | 36,84 | 36,84 | -0,32% | - |
| 26.03.2024 | 36,98 | 36,98 | 36,96 | 36,96 | -0,38% | - |
| 25.03.2024 | 37,10 | 37,10 | 37,10 | 37,10 | -1,38% | - |
| 22.03.2024 | 37,62 | 37,62 | 37,62 | 37,62 | 2,23% | - |
| 21.03.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 2,51% | - |
| 20.03.2024 | 35,90 | 35,90 | 35,90 | 35,90 | 0,73% | - |
| 19.03.2024 | 35,60 | 35,64 | 35,60 | 35,64 | 0,00% | - |
| 18.03.2024 | 35,64 | 35,64 | 35,64 | 35,64 | 2,83% | - |
| 15.03.2024 | 34,66 | 34,66 | 34,66 | 34,66 | -4,15% | - |
| 14.03.2024 | 36,40 | 36,40 | 36,16 | 36,16 | -0,93% | 20,00 |
| 13.03.2024 | 36,50 | 36,50 | 36,50 | 36,50 | -0,27% | - |
| 12.03.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -2,45% | - |
| 11.03.2024 | 37,48 | 37,52 | 37,48 | 37,52 | -0,32% | - |
| 08.03.2024 | 37,64 | 37,64 | 37,64 | 37,64 | 0,05% | - |
| 07.03.2024 | 37,64 | 37,64 | 37,62 | 37,62 | -2,74% | - |
| 06.03.2024 | 38,68 | 38,68 | 38,68 | 38,68 | -0,57% | - |
| 05.03.2024 | 38,86 | 38,90 | 38,86 | 38,90 | -1,97% | - |
| 04.03.2024 | 39,78 | 39,78 | 39,68 | 39,68 | -0,65% | 1,00 |
| 01.03.2024 | 39,94 | 39,94 | 39,94 | 39,94 | 1,42% | - |
| 29.02.2024 | 39,38 | 39,38 | 39,38 | 39,38 | -1,70% | - |
| 28.02.2024 | 40,06 | 40,06 | 40,06 | 40,06 | 0,96% | - |
| 27.02.2024 | 39,68 | 39,68 | 39,68 | 39,68 | 2,90% | - |
| 26.02.2024 | 38,58 | 38,58 | 38,56 | 38,56 | -2,38% | - |
| 23.02.2024 | 38,88 | 39,50 | 38,88 | 39,50 | 1,13% | 225,00 |
| 22.02.2024 | 39,06 | 39,06 | 39,06 | 39,06 | -0,86% | - |
| 21.02.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -9,34% | - |
| 20.02.2024 | 43,46 | 43,46 | 43,46 | 43,46 | -0,28% | - |
| 19.02.2024 | 43,58 | 43,58 | 43,58 | 43,58 | -2,51% | - |
| 16.02.2024 | 44,70 | 44,70 | 44,70 | 44,70 | 0,77% | - |
| 15.02.2024 | 43,74 | 44,36 | 43,72 | 44,36 | 1,70% | 80,00 |
| 14.02.2024 | 43,54 | 43,62 | 43,54 | 43,62 | -4,47% | - |
| 13.02.2024 | 45,66 | 45,66 | 45,66 | 45,66 | 1,78% | - |
| 12.02.2024 | 44,86 | 44,86 | 44,86 | 44,86 | 4,96% | - |
| 09.02.2024 | 42,74 | 42,74 | 42,74 | 42,74 | 3,64% | - |
| 08.02.2024 | 41,24 | 41,24 | 41,24 | 41,24 | -0,24% | - |
| 07.02.2024 | 41,34 | 41,34 | 41,34 | 41,34 | -0,05% | - |
| 06.02.2024 | 41,36 | 41,36 | 41,36 | 41,36 | -2,45% | - |
| 05.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 3,92% | - |
| 02.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 6,86% | - |
| 01.02.2024 | 38,18 | 38,18 | 38,18 | 38,18 | 0,69% | - |
| 31.01.2024 | 37,92 | 37,92 | 37,92 | 37,92 | -5,20% | - |
| 30.01.2024 | 46,60 | 46,60 | 40,00 | 40,00 | -12,20% | 200,00 |
| 29.01.2024 | 45,56 | 45,56 | 45,56 | 45,56 | -1,04% | - |
| 26.01.2024 | 46,04 | 46,04 | 46,04 | 46,04 | -3,11% | - |
| 25.01.2024 | 47,52 | 47,52 | 47,52 | 47,52 | -1,66% | - |
| 24.01.2024 | 48,34 | 48,34 | 48,32 | 48,32 | -0,12% | - |
| 23.01.2024 | 48,38 | 48,38 | 48,38 | 48,38 | 1,90% | - |
| 22.01.2024 | 47,48 | 47,48 | 47,48 | 47,48 | 2,42% | - |
| 19.01.2024 | 46,38 | 46,38 | 46,36 | 46,36 | 1,98% | - |
| 18.01.2024 | 45,46 | 45,46 | 45,46 | 45,46 | 0,26% | - |
| 17.01.2024 | 45,34 | 45,34 | 45,34 | 45,34 | -0,79% | - |
| 16.01.2024 | 45,70 | 45,70 | 45,70 | 45,70 | -1,04% | - |
| 15.01.2024 | 46,18 | 46,18 | 46,18 | 46,18 | -1,45% | - |
| 12.01.2024 | 46,86 | 46,86 | 46,86 | 46,86 | 0,09% | - |
| 11.01.2024 | 47,14 | 47,14 | 46,82 | 46,82 | -0,51% | - |
| 10.01.2024 | 47,56 | 47,56 | 47,06 | 47,06 | -2,12% | - |
| 09.01.2024 | 48,08 | 48,08 | 48,08 | 48,08 | 1,95% | - |
| 08.01.2024 | 47,16 | 47,16 | 47,16 | 47,16 | -0,21% | - |
| 05.01.2024 | 47,26 | 47,26 | 47,26 | 47,26 | -0,46% | - |
| 04.01.2024 | 46,80 | 47,48 | 46,70 | 47,48 | -0,63% | 20,00 |
| 03.01.2024 | 48,66 | 48,66 | 47,78 | 47,78 | -2,97% | 2,00 |
| 02.01.2024 | 49,24 | 49,24 | 49,24 | 49,24 | -0,36% | - |
| 29.12.2023 | 49,42 | 49,42 | 49,42 | 49,42 | -0,48% | - |
| 28.12.2023 | 49,66 | 49,66 | 49,66 | 49,66 | 0,00% | - |
| 27.12.2023 | 49,66 | 49,66 | 49,66 | 49,66 | 1,18% | - |
| 22.12.2023 | 49,08 | 49,08 | 49,08 | 49,08 | 2,59% | - |
| 21.12.2023 | 47,84 | 47,84 | 47,84 | 47,84 | -0,71% | - |
| 20.12.2023 | 48,18 | 48,18 | 48,18 | 48,18 | 2,38% | - |
| 19.12.2023 | 47,06 | 47,06 | 47,06 | 47,06 | 0,56% | - |
| 18.12.2023 | 46,80 | 46,80 | 46,80 | 46,80 | 1,78% | - |
| 15.12.2023 | 45,98 | 45,98 | 45,98 | 45,98 | 0,92% | - |
| 14.12.2023 | 43,68 | 45,56 | 43,68 | 45,56 | 8,42% | - |
| 13.12.2023 | 42,04 | 42,04 | 42,02 | 42,02 | -2,37% | - |
| 12.12.2023 | 43,04 | 43,04 | 43,04 | 43,04 | -0,28% | - |
| 11.12.2023 | 43,16 | 43,16 | 43,16 | 43,16 | 0,09% | - |
| 08.12.2023 | 43,12 | 43,12 | 43,12 | 43,12 | -0,09% | - |