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