11,410$
0,26%
Echtzeit-Aktienkurs Marine Products Corp
Bid:
Ask:
Aktienkurse zur Marine Products Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 11,60 | 11,60 | 11,25 | 11,46 | 0,70% | 43.220,00 |
| 02.05.2024 | 11,22 | 11,47 | 11,01 | 11,38 | 2,61% | 61.065,00 |
| 01.05.2024 | 10,87 | 11,36 | 10,82 | 11,09 | 3,16% | 74.933,00 |
| 30.04.2024 | 11,38 | 11,42 | 10,54 | 10,75 | -5,54% | 107.961,00 |
| 29.04.2024 | 11,64 | 11,71 | 11,36 | 11,38 | -1,04% | 48.707,00 |
| 26.04.2024 | 11,37 | 11,57 | 11,23 | 11,50 | 2,22% | 17.858,00 |
| 25.04.2024 | 11,30 | 11,39 | 11,01 | 11,25 | 1,35% | 38.387,00 |
| 24.04.2024 | 11,14 | 11,23 | 11,02 | 11,10 | -1,25% | 30.552,00 |
| 23.04.2024 | 11,15 | 11,40 | 11,15 | 11,24 | 0,99% | 14.495,00 |
| 22.04.2024 | 11,33 | 11,49 | 11,06 | 11,13 | -1,77% | 34.424,00 |
| 19.04.2024 | 10,74 | 11,44 | 10,73 | 11,33 | 4,14% | 45.023,00 |
| 18.04.2024 | 10,65 | 11,20 | 10,60 | 10,88 | 1,68% | 41.956,00 |
| 17.04.2024 | 11,05 | 11,05 | 10,70 | 10,70 | -1,38% | 28.508,00 |
| 16.04.2024 | 10,94 | 11,18 | 10,76 | 10,85 | -0,91% | 19.675,00 |
| 15.04.2024 | 11,01 | 11,14 | 10,87 | 10,95 | -1,08% | 18.847,00 |
| 12.04.2024 | 11,63 | 11,63 | 11,01 | 11,07 | -4,73% | 31.095,00 |
| 11.04.2024 | 11,66 | 11,76 | 11,35 | 11,62 | 0,96% | 20.096,00 |
| 10.04.2024 | 11,40 | 11,75 | 11,36 | 11,51 | -1,71% | 39.944,00 |
| 09.04.2024 | 11,66 | 11,80 | 11,66 | 11,71 | 0,43% | 15.618,00 |
| 08.04.2024 | 11,68 | 11,85 | 11,48 | 11,66 | 1,22% | 29.140,00 |
| 05.04.2024 | 11,35 | 11,62 | 11,35 | 11,52 | 0,61% | 17.041,00 |
| 04.04.2024 | 11,61 | 11,76 | 11,26 | 11,45 | -0,95% | 43.762,00 |
| 03.04.2024 | 11,28 | 11,68 | 11,25 | 11,56 | 1,94% | 30.945,00 |
| 02.04.2024 | 11,53 | 11,53 | 11,17 | 11,34 | -2,49% | 49.227,00 |
| 01.04.2024 | 11,88 | 11,88 | 11,44 | 11,63 | -1,02% | 49.601,00 |
| 28.03.2024 | 11,32 | 11,82 | 11,32 | 11,75 | 2,80% | 35.513,00 |
| 27.03.2024 | 10,93 | 11,46 | 10,91 | 11,43 | 6,33% | 44.911,00 |
| 26.03.2024 | 10,78 | 10,90 | 10,54 | 10,75 | 0,00% | 68.038,00 |
| 25.03.2024 | 10,87 | 10,97 | 10,75 | 10,75 | -0,37% | 20.815,00 |
| 22.03.2024 | 10,82 | 10,92 | 10,70 | 10,79 | 0,28% | 24.052,00 |
| 21.03.2024 | 10,70 | 10,88 | 10,70 | 10,76 | 0,94% | 39.488,00 |
| 20.03.2024 | 10,50 | 10,80 | 10,42 | 10,66 | 2,40% | 50.449,00 |
| 19.03.2024 | 10,51 | 10,55 | 10,35 | 10,41 | 0,29% | 26.540,00 |
| 18.03.2024 | 10,59 | 10,68 | 10,38 | 10,38 | -1,05% | 28.410,00 |
| 15.03.2024 | 10,31 | 10,73 | 10,31 | 10,49 | 1,06% | 62.304,00 |
| 14.03.2024 | 10,58 | 10,58 | 10,31 | 10,38 | -1,33% | 40.453,00 |
| 13.03.2024 | 10,53 | 10,68 | 10,48 | 10,52 | 0,86% | 27.416,00 |
| 12.03.2024 | 10,74 | 10,75 | 10,41 | 10,43 | -2,43% | 21.756,00 |
| 11.03.2024 | 10,64 | 10,78 | 10,46 | 10,69 | 1,04% | 33.326,00 |
| 08.03.2024 | 10,69 | 10,85 | 10,48 | 10,58 | 0,47% | 24.991,00 |
| 07.03.2024 | 10,43 | 10,70 | 10,43 | 10,53 | 0,96% | 20.645,00 |
| 06.03.2024 | 10,53 | 10,53 | 10,32 | 10,43 | -0,57% | 35.414,00 |
| 05.03.2024 | 10,66 | 10,90 | 10,41 | 10,49 | -2,60% | 52.334,00 |
| 04.03.2024 | 11,01 | 11,25 | 10,72 | 10,77 | -2,53% | 57.755,00 |
| 01.03.2024 | 11,52 | 11,52 | 11,00 | 11,05 | -3,58% | 57.961,00 |
| 29.02.2024 | 10,76 | 11,50 | 10,70 | 11,46 | 8,32% | 284.395,00 |
| 28.02.2024 | 10,59 | 10,71 | 10,41 | 10,58 | -0,38% | 46.103,00 |
| 27.02.2024 | 10,68 | 10,74 | 10,51 | 10,62 | 0,00% | 43.008,00 |
| 26.02.2024 | 10,37 | 10,66 | 10,32 | 10,62 | 3,01% | 56.382,00 |
| 23.02.2024 | 10,37 | 10,37 | 10,16 | 10,31 | -1,06% | 42.146,00 |
| 22.02.2024 | 10,48 | 10,53 | 10,29 | 10,42 | -1,14% | 41.659,00 |
| 21.02.2024 | 10,57 | 10,83 | 10,43 | 10,54 | -0,38% | 18.777,00 |
| 20.02.2024 | 10,46 | 10,63 | 10,32 | 10,58 | -0,56% | 56.722,00 |
| 16.02.2024 | 10,82 | 10,94 | 10,58 | 10,64 | -2,74% | 32.270,00 |
| 15.02.2024 | 10,70 | 10,95 | 10,56 | 10,94 | 2,24% | 46.620,00 |
| 14.02.2024 | 10,84 | 10,84 | 10,53 | 10,70 | 1,23% | 51.125,00 |
| 13.02.2024 | 11,51 | 11,64 | 10,45 | 10,57 | -11,92% | 152.950,00 |
| 12.02.2024 | 10,79 | 12,16 | 10,79 | 12,00 | 10,70% | 201.513,00 |
| 09.02.2024 | 10,55 | 10,86 | 10,51 | 10,84 | 3,44% | 49.900,00 |
| 08.02.2024 | 10,50 | 10,58 | 10,36 | 10,48 | -1,60% | 33.521,00 |
| 07.02.2024 | 10,78 | 10,78 | 10,49 | 10,65 | -0,28% | 50.525,00 |
| 06.02.2024 | 10,51 | 10,74 | 10,48 | 10,68 | 2,01% | 47.243,00 |
| 05.02.2024 | 10,73 | 10,73 | 10,30 | 10,47 | -0,19% | 118.134,00 |
| 02.02.2024 | 10,55 | 10,68 | 10,43 | 10,49 | -1,04% | 60.626,00 |
| 01.02.2024 | 10,21 | 10,64 | 10,21 | 10,60 | 3,82% | 49.351,00 |
| 31.01.2024 | 10,51 | 10,60 | 10,18 | 10,21 | -1,64% | 52.270,00 |
| 30.01.2024 | 10,69 | 10,75 | 10,31 | 10,38 | -4,51% | 63.170,00 |
| 29.01.2024 | 10,39 | 10,87 | 10,39 | 10,87 | 4,12% | 58.426,00 |
| 26.01.2024 | 10,41 | 10,49 | 10,21 | 10,44 | 0,87% | 62.060,00 |
| 25.01.2024 | 10,80 | 10,90 | 9,75 | 10,35 | -6,25% | 121.604,00 |
| 24.01.2024 | 11,43 | 11,48 | 10,91 | 11,04 | -2,56% | 45.172,00 |
| 23.01.2024 | 11,45 | 11,65 | 11,26 | 11,33 | 0,09% | 51.497,00 |
| 22.01.2024 | 11,00 | 11,35 | 11,00 | 11,32 | 4,24% | 63.729,00 |
| 19.01.2024 | 10,55 | 10,87 | 10,44 | 10,86 | 3,43% | 51.751,00 |
| 18.01.2024 | 10,72 | 10,72 | 10,36 | 10,50 | -2,23% | 42.991,00 |
| 17.01.2024 | 10,54 | 10,80 | 10,52 | 10,74 | 1,32% | 47.859,00 |
| 16.01.2024 | 10,85 | 10,85 | 10,53 | 10,60 | -2,12% | 39.219,00 |
| 12.01.2024 | 11,14 | 11,21 | 10,79 | 10,83 | -1,55% | 38.123,00 |
| 11.01.2024 | 10,98 | 11,13 | 10,89 | 11,00 | 0,64% | 59.842,00 |
| 10.01.2024 | 11,08 | 11,08 | 10,91 | 10,93 | -0,55% | 35.071,00 |
| 09.01.2024 | 10,96 | 11,20 | 10,90 | 10,99 | -1,17% | 35.671,00 |
| 08.01.2024 | 11,15 | 11,37 | 11,10 | 11,12 | -0,63% | 58.045,00 |
| 05.01.2024 | 11,00 | 11,35 | 10,85 | 11,19 | 1,08% | 71.301,00 |
| 04.01.2024 | 11,19 | 11,23 | 10,94 | 11,07 | -0,54% | 55.675,00 |
| 03.01.2024 | 11,63 | 11,63 | 11,11 | 11,13 | -4,87% | 78.270,00 |
| 02.01.2024 | 11,35 | 11,72 | 11,34 | 11,70 | 2,63% | 77.859,00 |
| 29.12.2023 | 11,75 | 11,77 | 11,32 | 11,40 | -2,56% | 81.437,00 |
| 28.12.2023 | 11,90 | 12,00 | 11,53 | 11,70 | -1,93% | 59.048,00 |
| 27.12.2023 | 12,25 | 12,25 | 11,77 | 11,93 | -2,61% | 80.001,00 |
| 26.12.2023 | 11,33 | 12,30 | 11,33 | 12,25 | 9,28% | 148.230,00 |
| 22.12.2023 | 11,10 | 11,36 | 11,00 | 11,21 | 1,26% | 58.907,00 |
| 21.12.2023 | 10,92 | 11,28 | 10,91 | 11,07 | 1,47% | 75.627,00 |
| 20.12.2023 | 10,86 | 11,25 | 10,75 | 10,91 | -0,73% | 61.347,00 |
| 19.12.2023 | 10,72 | 11,03 | 10,61 | 10,99 | 2,33% | 86.461,00 |
| 18.12.2023 | 10,93 | 10,93 | 10,47 | 10,74 | -0,46% | 88.612,00 |
| 15.12.2023 | 10,90 | 10,97 | 10,70 | 10,79 | -1,46% | 140.278,00 |
| 14.12.2023 | 10,85 | 11,11 | 10,66 | 10,95 | 2,24% | 161.408,00 |
| 13.12.2023 | 10,26 | 10,84 | 10,07 | 10,71 | 5,31% | 351.520,00 |
| 12.12.2023 | 10,40 | 10,40 | 10,11 | 10,17 | -2,68% | 58.792,00 |
| 11.12.2023 | 10,71 | 10,89 | 10,33 | 10,45 | -2,88% | 54.611,00 |