27,160$
-2,06%
Echtzeit-Aktienkurs MarineMax Inc.
Bid:
Ask:
Aktienkurse zur MarineMax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 27,77 | 27,77 | 26,86 | 27,16 | -2,06% | 242.483,00 |
| 15.05.2024 | 28,79 | 28,79 | 27,44 | 27,73 | -2,26% | 298.679,00 |
| 14.05.2024 | 28,04 | 28,58 | 27,93 | 28,37 | 3,24% | 289.983,00 |
| 13.05.2024 | 27,15 | 28,77 | 27,09 | 27,48 | 2,65% | 335.517,00 |
| 10.05.2024 | 26,77 | 26,85 | 26,01 | 26,77 | 0,75% | 205.416,00 |
| 09.05.2024 | 26,03 | 26,59 | 25,88 | 26,57 | 2,15% | 203.252,00 |
| 08.05.2024 | 25,16 | 26,08 | 25,12 | 26,01 | 2,24% | 180.451,00 |
| 07.05.2024 | 25,86 | 26,04 | 25,44 | 25,44 | -1,32% | 184.994,00 |
| 06.05.2024 | 26,08 | 26,47 | 25,72 | 25,78 | -0,12% | 225.456,00 |
| 03.05.2024 | 25,78 | 26,55 | 25,67 | 25,81 | 2,22% | 450.836,00 |
| 02.05.2024 | 24,83 | 25,25 | 24,35 | 25,25 | 3,02% | 298.548,00 |
| 01.05.2024 | 24,71 | 25,41 | 24,41 | 24,51 | -0,65% | 307.435,00 |
| 30.04.2024 | 25,79 | 25,82 | 24,64 | 24,67 | -5,30% | 415.816,00 |
| 29.04.2024 | 25,38 | 26,07 | 25,08 | 26,05 | 2,68% | 371.797,00 |
| 26.04.2024 | 25,41 | 25,76 | 24,81 | 25,37 | -0,90% | 455.253,00 |
| 25.04.2024 | 23,99 | 25,84 | 22,51 | 25,60 | -5,81% | 1.409.046,00 |
| 24.04.2024 | 27,82 | 28,15 | 26,88 | 27,18 | -2,72% | 780.499,00 |
| 23.04.2024 | 27,72 | 28,43 | 27,52 | 27,94 | 0,98% | 268.631,00 |
| 22.04.2024 | 28,02 | 28,07 | 27,26 | 27,67 | -1,28% | 286.188,00 |
| 19.04.2024 | 26,51 | 28,60 | 26,51 | 28,03 | 5,06% | 445.440,00 |
| 18.04.2024 | 27,02 | 27,34 | 26,57 | 26,68 | -1,40% | 440.771,00 |
| 17.04.2024 | 27,25 | 27,62 | 26,80 | 27,06 | 0,15% | 272.924,00 |
| 16.04.2024 | 27,26 | 27,50 | 26,78 | 27,02 | -1,49% | 274.060,00 |
| 15.04.2024 | 27,68 | 27,85 | 27,17 | 27,43 | -0,07% | 279.872,00 |
| 12.04.2024 | 27,17 | 27,60 | 27,04 | 27,45 | -0,22% | 232.016,00 |
| 11.04.2024 | 27,68 | 28,55 | 27,13 | 27,51 | 0,04% | 188.760,00 |
| 10.04.2024 | 28,58 | 28,61 | 27,03 | 27,50 | -6,43% | 618.981,00 |
| 09.04.2024 | 30,02 | 30,40 | 28,97 | 29,39 | -1,84% | 349.312,00 |
| 08.04.2024 | 30,15 | 30,60 | 29,61 | 29,94 | 0,54% | 377.359,00 |
| 05.04.2024 | 29,55 | 30,07 | 28,83 | 29,78 | 0,10% | 413.848,00 |
| 04.04.2024 | 31,02 | 31,24 | 29,49 | 29,75 | -2,94% | 322.856,00 |
| 03.04.2024 | 30,94 | 32,24 | 30,48 | 30,65 | -1,45% | 345.036,00 |
| 02.04.2024 | 32,43 | 32,43 | 30,95 | 31,10 | -6,10% | 354.635,00 |
| 01.04.2024 | 33,01 | 33,87 | 32,07 | 33,12 | -0,42% | 224.827,00 |
| 28.03.2024 | 32,53 | 33,38 | 32,47 | 33,26 | 2,62% | 204.319,00 |
| 27.03.2024 | 31,66 | 32,60 | 31,60 | 32,41 | 4,04% | 200.471,00 |
| 26.03.2024 | 30,45 | 32,03 | 30,43 | 31,15 | 3,15% | 235.779,00 |
| 25.03.2024 | 30,60 | 31,30 | 30,16 | 30,20 | -1,53% | 145.682,00 |
| 22.03.2024 | 31,63 | 31,88 | 30,62 | 30,67 | -3,25% | 208.533,00 |
| 21.03.2024 | 30,93 | 31,94 | 30,35 | 31,70 | 3,53% | 246.906,00 |
| 20.03.2024 | 29,89 | 30,80 | 29,86 | 30,62 | 2,00% | 325.332,00 |
| 19.03.2024 | 29,85 | 30,38 | 29,52 | 30,02 | -0,13% | 226.621,00 |
| 18.03.2024 | 30,91 | 30,94 | 29,74 | 30,06 | -1,18% | 210.590,00 |
| 15.03.2024 | 29,47 | 30,60 | 29,47 | 30,42 | 2,49% | 609.563,00 |
| 14.03.2024 | 30,62 | 30,71 | 29,34 | 29,68 | -3,51% | 363.091,00 |
| 13.03.2024 | 30,90 | 31,61 | 30,63 | 30,76 | -0,87% | 192.924,00 |
| 12.03.2024 | 31,36 | 31,36 | 30,80 | 31,03 | -0,58% | 196.615,00 |
| 11.03.2024 | 31,52 | 32,00 | 30,52 | 31,21 | 3,52% | 369.789,00 |
| 08.03.2024 | 30,90 | 31,72 | 29,94 | 30,15 | -1,57% | 250.804,00 |
| 07.03.2024 | 30,77 | 31,60 | 30,60 | 30,63 | 0,26% | 151.709,00 |
| 06.03.2024 | 32,14 | 32,16 | 30,46 | 30,55 | -4,89% | 299.870,00 |
| 05.03.2024 | 32,32 | 32,89 | 32,06 | 32,12 | -1,80% | 145.791,00 |
| 04.03.2024 | 33,21 | 33,43 | 32,55 | 32,71 | -1,51% | 135.178,00 |
| 01.03.2024 | 33,17 | 33,67 | 32,40 | 33,21 | 0,03% | 145.767,00 |
| 29.02.2024 | 32,94 | 33,39 | 32,51 | 33,20 | 2,03% | 182.562,00 |
| 28.02.2024 | 32,70 | 33,98 | 32,46 | 32,54 | -1,81% | 227.741,00 |
| 27.02.2024 | 32,39 | 33,83 | 32,24 | 33,14 | 3,27% | 308.946,00 |
| 26.02.2024 | 31,27 | 32,22 | 31,13 | 32,09 | 2,26% | 247.945,00 |
| 23.02.2024 | 32,19 | 32,21 | 31,33 | 31,38 | -2,52% | 166.146,00 |
| 22.02.2024 | 31,39 | 32,53 | 31,39 | 32,19 | 2,45% | 216.319,00 |
| 21.02.2024 | 30,27 | 31,63 | 30,13 | 31,42 | 2,98% | 237.748,00 |
| 20.02.2024 | 31,06 | 31,25 | 30,27 | 30,51 | -3,17% | 232.174,00 |
| 16.02.2024 | 31,78 | 32,12 | 31,33 | 31,51 | -2,11% | 203.984,00 |
| 15.02.2024 | 32,30 | 32,66 | 31,90 | 32,19 | 0,59% | 283.464,00 |
| 14.02.2024 | 31,05 | 32,08 | 30,55 | 32,00 | 5,93% | 284.802,00 |
| 13.02.2024 | 30,86 | 31,25 | 29,93 | 30,21 | -6,53% | 398.580,00 |
| 12.02.2024 | 32,98 | 33,45 | 32,16 | 32,32 | -1,79% | 571.141,00 |
| 09.02.2024 | 31,33 | 33,01 | 30,89 | 32,91 | 4,98% | 380.496,00 |
| 08.02.2024 | 31,44 | 31,89 | 30,94 | 31,35 | 0,58% | 201.174,00 |
| 07.02.2024 | 31,52 | 31,60 | 31,04 | 31,17 | -1,39% | 220.337,00 |
| 06.02.2024 | 30,30 | 31,63 | 30,01 | 31,61 | 4,05% | 283.725,00 |
| 05.02.2024 | 30,43 | 30,94 | 29,80 | 30,38 | -2,16% | 299.870,00 |
| 02.02.2024 | 29,58 | 31,25 | 29,06 | 31,05 | 3,78% | 490.982,00 |
| 01.02.2024 | 28,18 | 29,95 | 28,18 | 29,92 | 6,86% | 391.930,00 |
| 31.01.2024 | 27,79 | 29,42 | 27,45 | 28,00 | 0,18% | 428.775,00 |
| 30.01.2024 | 27,99 | 28,46 | 27,88 | 27,95 | -1,79% | 295.999,00 |
| 29.01.2024 | 28,09 | 28,87 | 27,90 | 28,46 | 1,61% | 409.382,00 |
| 26.01.2024 | 28,87 | 29,29 | 27,11 | 28,01 | -1,27% | 1.169.895,00 |
| 25.01.2024 | 26,86 | 29,25 | 26,45 | 28,37 | -14,55% | 1.839.086,00 |
| 24.01.2024 | 34,70 | 35,12 | 32,65 | 33,20 | -2,47% | 304.969,00 |
| 23.01.2024 | 34,99 | 35,47 | 33,95 | 34,04 | -1,25% | 326.000,00 |
| 22.01.2024 | 33,98 | 34,58 | 33,60 | 34,47 | 2,35% | 317.223,00 |
| 19.01.2024 | 33,59 | 34,03 | 32,80 | 33,68 | 0,96% | 235.851,00 |
| 18.01.2024 | 33,29 | 33,57 | 32,68 | 33,36 | 1,21% | 202.837,00 |
| 17.01.2024 | 32,55 | 33,72 | 32,55 | 32,96 | -0,54% | 363.440,00 |
| 16.01.2024 | 33,40 | 33,40 | 32,45 | 33,14 | -2,59% | 240.967,00 |
| 12.01.2024 | 35,39 | 35,46 | 33,88 | 34,02 | -2,66% | 124.692,00 |
| 11.01.2024 | 35,51 | 35,71 | 34,20 | 34,95 | -2,27% | 157.736,00 |
| 10.01.2024 | 35,93 | 36,00 | 35,22 | 35,76 | -0,45% | 126.585,00 |
| 09.01.2024 | 35,93 | 36,66 | 35,45 | 35,92 | -0,99% | 150.340,00 |
| 08.01.2024 | 36,41 | 37,00 | 36,06 | 36,28 | 0,53% | 134.831,00 |
| 05.01.2024 | 35,20 | 36,85 | 35,20 | 36,09 | 1,52% | 230.063,00 |
| 04.01.2024 | 35,88 | 36,02 | 35,21 | 35,55 | -1,22% | 227.182,00 |
| 03.01.2024 | 38,34 | 38,34 | 35,81 | 35,99 | -7,29% | 168.444,00 |
| 02.01.2024 | 38,50 | 39,36 | 38,24 | 38,82 | -0,21% | 228.537,00 |
| 29.12.2023 | 39,18 | 39,60 | 38,77 | 38,90 | -0,79% | 279.532,00 |
| 28.12.2023 | 38,70 | 39,33 | 38,13 | 39,21 | 1,00% | 184.553,00 |
| 27.12.2023 | 38,12 | 39,85 | 37,95 | 38,82 | 2,29% | 306.904,00 |
| 26.12.2023 | 37,14 | 38,13 | 36,63 | 37,95 | 2,37% | 146.966,00 |
| 22.12.2023 | 36,96 | 37,44 | 36,70 | 37,07 | 0,41% | 108.071,00 |