Echtzeit-Aktienkurs Malibu Boats
Bid:
Ask:
Aktienkurse zur Malibu Boats Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 76,68 | 77,36 | 74,51 | 74,51 | -4,69% | - |
| 25.02.2021 | 78,17 | 78,42 | 78,06 | 78,17 | -3,97% | - |
| 24.02.2021 | 81,71 | 82,30 | 79,63 | 81,41 | 0,72% | - |
| 23.02.2021 | 78,96 | 81,23 | 77,76 | 80,82 | 2,87% | - |
| 22.02.2021 | 77,21 | 80,56 | 76,51 | 78,57 | 1,18% | - |
| 19.02.2021 | 78,40 | 78,72 | 76,87 | 77,65 | 3,27% | - |
| 18.02.2021 | 74,79 | 75,72 | 73,50 | 75,19 | -2,84% | - |
| 17.02.2021 | 77,32 | 77,38 | 77,32 | 77,38 | 0,47% | - |
| 16.02.2021 | 78,80 | 79,04 | 76,76 | 77,02 | 0,54% | - |
| 12.02.2021 | 76,37 | 77,84 | 74,21 | 76,60 | -0,49% | - |
| 11.02.2021 | 78,01 | 78,29 | 75,64 | 76,98 | -3,22% | - |
| 10.02.2021 | 78,10 | 80,99 | 0,00 | 79,54 | 5,20% | - |
| 09.02.2021 | 75,85 | 78,57 | 73,17 | 75,61 | -3,99% | - |
| 08.02.2021 | 77,68 | 79,53 | 77,47 | 78,75 | 4,39% | - |
| 05.02.2021 | 75,11 | 76,95 | 74,46 | 75,44 | 1,34% | - |
| 04.02.2021 | 74,93 | 74,93 | 74,23 | 74,44 | 1,29% | - |
| 03.02.2021 | 71,08 | 74,67 | 70,71 | 73,49 | 1,12% | - |
| 02.02.2021 | 69,88 | 72,95 | 69,65 | 72,68 | 1,69% | - |
| 01.02.2021 | 70,49 | 72,07 | 69,05 | 71,47 | 1,92% | - |
| 29.01.2021 | 71,44 | 72,36 | 0,00 | 70,13 | -0,90% | - |
| 28.01.2021 | 70,76 | 70,76 | 70,76 | 70,76 | -2,15% | - |
| 27.01.2021 | 76,64 | 76,64 | 71,09 | 72,32 | -5,94% | - |
| 26.01.2021 | 74,95 | 77,15 | 74,08 | 76,88 | 4,42% | - |
| 25.01.2021 | 78,71 | 79,82 | 73,09 | 73,63 | -3,44% | - |
| 22.01.2021 | 76,14 | 76,39 | 74,70 | 76,25 | -0,09% | - |
| 21.01.2021 | 75,88 | 76,38 | 75,88 | 76,32 | 0,26% | - |
| 20.01.2021 | 76,57 | 76,57 | 74,68 | 76,12 | 1,46% | - |
| 19.01.2021 | 73,27 | 76,72 | 73,03 | 75,03 | 5,34% | - |
| 15.01.2021 | 68,50 | 73,07 | 68,50 | 71,22 | -0,11% | - |
| 14.01.2021 | 72,12 | 73,30 | 71,11 | 71,30 | -3,47% | - |
| 13.01.2021 | 75,93 | 79,52 | 72,82 | 73,86 | 5,29% | - |
| 12.01.2021 | 67,88 | 70,52 | 67,69 | 70,15 | 7,44% | - |
| 11.01.2021 | 64,06 | 65,75 | 63,87 | 65,29 | 3,27% | - |
| 08.01.2021 | 63,46 | 64,83 | 61,68 | 63,23 | -1,30% | - |
| 07.01.2021 | 64,58 | 65,36 | 63,82 | 64,06 | -0,13% | - |
| 06.01.2021 | 64,98 | 66,37 | 62,70 | 64,15 | -0,64% | - |
| 05.01.2021 | 63,55 | 65,50 | 63,33 | 64,56 | 4,31% | - |
| 04.01.2021 | 63,16 | 63,17 | 61,42 | 61,89 | -1,06% | - |
| 31.12.2020 | 62,79 | 63,34 | 62,24 | 62,55 | -1,47% | - |
| 30.12.2020 | 63,91 | 64,09 | 62,74 | 63,48 | 2,09% | - |
| 29.12.2020 | 63,73 | 64,08 | 61,18 | 62,18 | -7,38% | - |
| 28.12.2020 | 66,25 | 67,42 | 64,99 | 67,14 | -1,21% | - |
| 24.12.2020 | 67,47 | 69,52 | 65,84 | 67,96 | -0,10% | - |
| 23.12.2020 | 66,82 | 68,45 | 66,31 | 68,03 | 0,41% | - |
| 22.12.2020 | 66,69 | 68,49 | 66,53 | 67,76 | 3,47% | - |
| 21.12.2020 | 63,07 | 65,62 | 62,55 | 65,48 | 0,49% | - |
| 18.12.2020 | 65,56 | 66,76 | 63,70 | 65,16 | -1,79% | - |
| 17.12.2020 | 65,50 | 70,07 | 64,58 | 66,35 | 1,23% | - |
| 16.12.2020 | 65,09 | 65,95 | 64,14 | 65,54 | 1,16% | - |
| 15.12.2020 | 64,54 | 71,61 | 64,54 | 64,79 | 0,82% | - |
| 14.12.2020 | 64,00 | 71,36 | 64,00 | 64,27 | 8,10% | - |
| 11.12.2020 | 59,44 | 59,45 | 59,43 | 59,45 | -0,59% | - |
| 10.12.2020 | 58,86 | 60,67 | 58,35 | 59,81 | 1,04% | - |
| 09.12.2020 | 59,79 | 60,58 | 58,57 | 59,19 | -0,87% | - |
| 08.12.2020 | 59,10 | 61,66 | 58,24 | 59,71 | -0,55% | - |
| 07.12.2020 | 58,97 | 60,42 | 58,88 | 60,04 | 1,12% | - |
| 04.12.2020 | 58,44 | 60,18 | 58,30 | 59,38 | 1,78% | - |
| 03.12.2020 | 58,87 | 59,79 | 57,82 | 58,34 | 0,68% | - |
| 02.12.2020 | 58,78 | 60,90 | 57,51 | 57,94 | 1,28% | - |
| 01.12.2020 | 59,10 | 62,94 | 57,21 | 57,21 | 0,87% | - |
| 30.11.2020 | 57,08 | 58,04 | 56,16 | 56,71 | -3,83% | - |
| 27.11.2020 | 58,91 | 60,76 | 57,63 | 58,97 | 2,25% | - |
| 25.11.2020 | 57,91 | 57,91 | 56,52 | 57,67 | -0,03% | - |
| 24.11.2020 | 58,81 | 58,85 | 56,75 | 57,69 | -4,64% | - |
| 23.11.2020 | 58,01 | 61,66 | 58,01 | 60,50 | 5,48% | - |
| 20.11.2020 | 57,04 | 58,06 | 56,45 | 57,36 | 1,85% | - |
| 19.11.2020 | 57,57 | 57,75 | 55,68 | 56,32 | -2,13% | - |
| 18.11.2020 | 58,58 | 59,27 | 57,53 | 57,54 | -0,39% | - |
| 17.11.2020 | 58,39 | 60,08 | 57,75 | 57,77 | 1,47% | - |
| 16.11.2020 | 56,09 | 57,10 | 55,12 | 56,93 | 3,01% | - |
| 13.11.2020 | 55,21 | 56,09 | 54,37 | 55,27 | 3,18% | - |
| 12.11.2020 | 53,26 | 54,37 | 52,45 | 53,56 | -1,52% | - |
| 11.11.2020 | 54,37 | 54,39 | 53,51 | 54,39 | 6,88% | - |
| 10.11.2020 | 52,76 | 53,18 | 0,00 | 50,89 | -1,12% | - |
| 09.11.2020 | 54,97 | 55,88 | 51,20 | 51,46 | -7,60% | - |
| 06.11.2020 | 56,37 | 57,92 | 55,21 | 55,70 | -6,13% | - |
| 05.11.2020 | 55,98 | 59,55 | 55,82 | 59,33 | 8,06% | - |
| 04.11.2020 | 52,73 | 55,60 | 52,60 | 54,91 | 0,41% | - |
| 03.11.2020 | 53,62 | 55,03 | 52,15 | 54,68 | 6,74% | - |
| 02.11.2020 | 55,08 | 55,08 | 50,52 | 51,23 | 1,33% | - |
| 30.10.2020 | 51,84 | 52,07 | 50,32 | 50,56 | -4,16% | - |
| 29.10.2020 | 52,06 | 54,09 | 51,23 | 52,75 | -2,93% | - |
| 28.10.2020 | 50,94 | 55,55 | 50,91 | 54,35 | 1,92% | - |
| 27.10.2020 | 53,32 | 54,25 | 53,32 | 53,32 | 5,58% | - |
| 26.10.2020 | 51,01 | 51,02 | 50,06 | 50,50 | -4,11% | - |
| 23.10.2020 | 53,23 | 53,65 | 51,43 | 52,67 | -3,57% | - |
| 22.10.2020 | 53,91 | 54,62 | 53,01 | 54,62 | 3,42% | - |
| 21.10.2020 | 55,67 | 55,87 | 52,79 | 52,81 | -6,27% | - |
| 20.10.2020 | 55,68 | 56,79 | 54,66 | 56,34 | 2,46% | - |
| 19.10.2020 | 57,03 | 57,73 | 54,03 | 54,99 | -3,53% | - |
| 16.10.2020 | 55,79 | 57,06 | 54,29 | 57,00 | 1,44% | - |
| 15.10.2020 | 54,79 | 56,40 | 54,00 | 56,19 | 3,67% | - |
| 14.10.2020 | 56,65 | 56,65 | 54,20 | 54,20 | -2,70% | - |
| 13.10.2020 | 54,07 | 56,45 | 54,07 | 55,70 | 0,81% | - |
| 12.10.2020 | 56,81 | 56,81 | 54,83 | 55,26 | -2,23% | - |
| 09.10.2020 | 57,22 | 57,23 | 56,08 | 56,52 | 1,63% | - |
| 08.10.2020 | 57,03 | 57,03 | 54,57 | 55,61 | -2,31% | - |
| 07.10.2020 | 57,16 | 58,16 | 56,13 | 56,93 | 1,20% | - |
| 06.10.2020 | 54,97 | 58,31 | 54,96 | 56,25 | -0,44% | - |
| 05.10.2020 | 54,65 | 56,51 | 54,18 | 56,50 | 5,46% | - |