Echtzeit-Aktienkurs MasterCraft Boat Holdings
Bid:
Ask:
Aktienkurse zur MasterCraft Boat Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2019 | 15,03 | 15,09 | 14,75 | 14,78 | -2,76% | 20.156,00 |
| 23.09.2019 | 14,64 | 15,36 | 14,64 | 15,20 | 4,54% | 14.975,00 |
| 20.09.2019 | 14,76 | 15,00 | 14,54 | 14,54 | 0,07% | 16.169,00 |
| 19.09.2019 | 14,72 | 15,18 | 14,53 | 14,53 | -0,62% | 25.627,00 |
| 18.09.2019 | 14,65 | 14,90 | 14,60 | 14,62 | -1,42% | 18.632,00 |
| 17.09.2019 | 14,64 | 14,85 | 14,21 | 14,83 | 2,91% | 20.997,00 |
| 16.09.2019 | 14,75 | 15,09 | 14,41 | 14,41 | -0,62% | 23.804,00 |
| 13.09.2019 | 14,64 | 15,04 | 14,21 | 14,50 | 3,65% | 39.912,00 |
| 12.09.2019 | 14,86 | 15,22 | 13,78 | 13,99 | -23,43% | 121.318,00 |
| 11.09.2019 | 17,66 | 18,32 | 17,22 | 18,27 | 3,81% | 46.468,00 |
| 10.09.2019 | 17,06 | 17,81 | 17,06 | 17,60 | 3,83% | 23.108,00 |
| 09.09.2019 | 16,37 | 17,10 | 16,37 | 16,95 | 6,81% | 14.801,00 |
| 06.09.2019 | 15,65 | 15,97 | 15,62 | 15,87 | 1,73% | 3.230,00 |
| 05.09.2019 | 15,47 | 16,18 | 15,46 | 15,60 | 3,24% | 32.478,00 |
| 04.09.2019 | 15,31 | 15,31 | 15,06 | 15,11 | 0,33% | 4.578,00 |
| 03.09.2019 | 15,05 | 15,36 | 14,96 | 15,06 | -0,73% | 15.467,00 |
| 30.08.2019 | 15,48 | 15,86 | 15,09 | 15,17 | -1,11% | 10.577,00 |
| 29.08.2019 | 14,45 | 15,41 | 14,45 | 15,34 | 10,68% | 17.510,00 |
| 28.08.2019 | 13,85 | 14,06 | 13,74 | 13,86 | 2,29% | 7.418,00 |
| 27.08.2019 | 13,90 | 13,97 | 13,35 | 13,55 | -3,76% | 12.885,00 |
| 26.08.2019 | 14,00 | 14,28 | 13,89 | 14,08 | 0,86% | 11.683,00 |
| 23.08.2019 | 14,47 | 14,47 | 13,95 | 13,96 | -6,06% | 7.725,00 |
| 22.08.2019 | 14,95 | 15,18 | 14,83 | 14,86 | -0,93% | 17.167,00 |
| 21.08.2019 | 14,60 | 15,14 | 14,60 | 15,00 | 3,88% | 10.793,00 |
| 20.08.2019 | 13,80 | 14,44 | 13,62 | 14,44 | 3,81% | 21.371,00 |
| 19.08.2019 | 14,37 | 14,37 | 13,90 | 13,91 | -1,21% | 5.939,00 |
| 16.08.2019 | 14,11 | 14,23 | 13,98 | 14,08 | 1,37% | 8.295,00 |
| 15.08.2019 | 13,84 | 14,24 | 13,80 | 13,89 | -2,05% | 3.881,00 |
| 14.08.2019 | 14,14 | 14,34 | 14,01 | 14,18 | -2,54% | 18.429,00 |
| 13.08.2019 | 14,90 | 14,96 | 14,43 | 14,55 | 1,18% | 11.826,00 |
| 12.08.2019 | 14,39 | 14,72 | 14,27 | 14,38 | -0,69% | 9.185,00 |
| 09.08.2019 | 14,57 | 14,64 | 14,48 | 14,48 | -3,85% | 5.886,00 |
| 08.08.2019 | 15,07 | 15,16 | 14,93 | 15,06 | 0,74% | 10.973,00 |
| 07.08.2019 | 14,97 | 15,00 | 14,71 | 14,95 | -1,19% | 16.102,00 |
| 06.08.2019 | 15,24 | 15,29 | 14,70 | 15,13 | 0,87% | 5.566,00 |
| 05.08.2019 | 15,12 | 15,25 | 14,71 | 15,00 | -3,29% | 11.594,00 |
| 02.08.2019 | 15,66 | 15,66 | 15,20 | 15,51 | -0,58% | 11.954,00 |
| 01.08.2019 | 16,62 | 16,62 | 15,58 | 15,60 | -6,08% | 12.027,00 |
| 31.07.2019 | 16,83 | 17,05 | 16,58 | 16,61 | -0,54% | 16.212,00 |
| 30.07.2019 | 16,42 | 16,91 | 16,41 | 16,70 | -0,36% | 7.685,00 |
| 29.07.2019 | 16,56 | 16,91 | 16,53 | 16,76 | 0,96% | 7.605,00 |
| 26.07.2019 | 16,69 | 16,98 | 16,54 | 16,60 | 1,59% | 6.144,00 |
| 25.07.2019 | 17,27 | 17,30 | 16,28 | 16,34 | -5,17% | 13.883,00 |
| 24.07.2019 | 17,09 | 17,36 | 16,92 | 17,23 | 0,76% | 7.499,00 |
| 23.07.2019 | 16,72 | 17,30 | 16,72 | 17,10 | 2,95% | 13.170,00 |
| 22.07.2019 | 17,43 | 17,53 | 16,60 | 16,61 | -11,22% | 27.039,00 |
| 19.07.2019 | 19,20 | 19,29 | 18,35 | 18,71 | -2,55% | 9.472,00 |
| 18.07.2019 | 19,84 | 19,84 | 19,13 | 19,20 | -2,83% | 13.540,00 |
| 17.07.2019 | 20,52 | 20,52 | 19,66 | 19,76 | -4,63% | 21.108,00 |
| 16.07.2019 | 20,53 | 21,23 | 20,43 | 20,72 | 1,32% | 17.299,00 |
| 15.07.2019 | 20,62 | 21,09 | 20,44 | 20,45 | -2,34% | 18.992,00 |
| 12.07.2019 | 20,64 | 21,07 | 20,37 | 20,94 | 2,80% | 11.989,00 |
| 11.07.2019 | 20,18 | 20,39 | 19,94 | 20,37 | 1,44% | 6.898,00 |
| 10.07.2019 | 20,31 | 20,31 | 19,76 | 20,08 | -0,40% | 6.295,00 |
| 09.07.2019 | 19,95 | 20,21 | 19,92 | 20,16 | 0,60% | 5.547,00 |
| 08.07.2019 | 21,04 | 21,24 | 19,92 | 20,04 | -4,57% | 8.174,00 |
| 05.07.2019 | 20,98 | 21,12 | 20,75 | 21,00 | 0,77% | 12.573,00 |
| 03.07.2019 | 20,22 | 20,94 | 20,22 | 20,84 | 4,20% | 9.473,00 |
| 02.07.2019 | 20,42 | 20,42 | 19,75 | 20,00 | -2,63% | 17.591,00 |
| 01.07.2019 | 20,21 | 20,85 | 20,05 | 20,54 | 5,12% | 16.181,00 |
| 28.06.2019 | 20,70 | 20,83 | 19,53 | 19,54 | -3,03% | 29.205,00 |
| 27.06.2019 | 20,09 | 20,33 | 20,02 | 20,15 | 0,40% | 12.663,00 |
| 26.06.2019 | 20,31 | 20,31 | 19,98 | 20,07 | 0,50% | 4.424,00 |
| 25.06.2019 | 20,44 | 20,82 | 19,94 | 19,97 | -3,43% | 21.897,00 |
| 24.06.2019 | 20,97 | 20,97 | 20,57 | 20,68 | -2,77% | 8.928,00 |
| 21.06.2019 | 21,15 | 21,45 | 21,15 | 21,27 | 0,00% | 11.538,00 |
| 20.06.2019 | 21,26 | 21,38 | 21,13 | 21,27 | 0,71% | 24.299,00 |
| 19.06.2019 | 20,78 | 21,20 | 20,78 | 21,12 | 1,54% | 10.603,00 |
| 18.06.2019 | 20,53 | 21,19 | 20,53 | 20,80 | 2,51% | 7.367,00 |
| 17.06.2019 | 20,25 | 20,42 | 20,23 | 20,29 | -0,29% | 6.265,00 |
| 14.06.2019 | 20,22 | 20,44 | 20,08 | 20,35 | -0,93% | 6.894,00 |
| 13.06.2019 | 20,61 | 20,85 | 20,45 | 20,54 | 0,54% | 10.107,00 |
| 12.06.2019 | 20,39 | 20,60 | 20,22 | 20,43 | -1,30% | 5.753,00 |
| 11.06.2019 | 21,13 | 21,13 | 20,22 | 20,70 | -1,33% | 12.732,00 |
| 10.06.2019 | 21,06 | 21,43 | 20,90 | 20,98 | 0,96% | 13.396,00 |
| 07.06.2019 | 20,75 | 20,99 | 20,64 | 20,78 | 0,48% | 9.375,00 |
| 06.06.2019 | 21,12 | 21,19 | 20,26 | 20,68 | -2,22% | 8.079,00 |
| 05.06.2019 | 20,55 | 21,15 | 20,43 | 21,15 | 1,73% | 11.692,00 |
| 04.06.2019 | 20,17 | 20,85 | 20,17 | 20,79 | 5,43% | 13.473,00 |
| 03.06.2019 | 19,81 | 20,24 | 19,50 | 19,72 | -0,70% | 30.588,00 |
| 31.05.2019 | 20,33 | 20,34 | 19,76 | 19,86 | -4,20% | 7.170,00 |
| 30.05.2019 | 21,35 | 21,35 | 20,73 | 20,73 | -1,75% | 4.408,00 |
| 29.05.2019 | 21,18 | 21,20 | 20,56 | 21,10 | -1,86% | 9.683,00 |
| 28.05.2019 | 21,85 | 21,94 | 21,43 | 21,50 | -0,78% | 7.640,00 |
| 24.05.2019 | 22,18 | 22,36 | 21,49 | 21,67 | -2,65% | 12.387,00 |
| 23.05.2019 | 23,01 | 23,01 | 22,17 | 22,26 | -5,52% | 7.201,00 |
| 22.05.2019 | 24,28 | 24,28 | 23,54 | 23,56 | -2,81% | 4.303,00 |
| 21.05.2019 | 24,26 | 24,35 | 24,09 | 24,24 | 2,62% | 3.236,00 |
| 20.05.2019 | 23,62 | 23,82 | 23,51 | 23,62 | -0,42% | 6.837,00 |
| 17.05.2019 | 24,74 | 24,74 | 23,61 | 23,72 | -5,31% | 8.258,00 |
| 16.05.2019 | 24,62 | 25,60 | 24,45 | 25,05 | 2,41% | 14.865,00 |
| 15.05.2019 | 24,97 | 24,97 | 24,37 | 24,46 | -3,51% | 8.479,00 |
| 14.05.2019 | 25,05 | 25,37 | 24,93 | 25,35 | 2,05% | 6.700,00 |
| 13.05.2019 | 24,85 | 25,12 | 24,48 | 24,84 | -2,70% | 8.910,00 |
| 10.05.2019 | 25,69 | 26,00 | 25,28 | 25,53 | -1,54% | 6.454,00 |
| 09.05.2019 | 26,50 | 26,50 | 24,34 | 25,93 | 4,14% | 10.844,00 |
| 08.05.2019 | 24,61 | 24,97 | 24,58 | 24,90 | -0,36% | 7.329,00 |
| 07.05.2019 | 25,09 | 25,24 | 24,75 | 24,99 | -2,69% | 7.211,00 |
| 06.05.2019 | 25,35 | 25,82 | 24,80 | 25,68 | 0,71% | 11.523,00 |
| 03.05.2019 | 24,64 | 25,52 | 24,62 | 25,50 | 3,24% | 3.000,00 |