11,760$
2,89%
Echtzeit-Aktienkurs Marine Products Corp
Bid:
Ask:
Aktienkurse zur Marine Products Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 11,67 | 11,78 | 11,67 | 11,76 | 2,89% | 5.903,00 |
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 |
08.12.2023 | 10,50 | 10,82 | 10,38 | 10,76 | 2,67% | 41.685,00 |
07.12.2023 | 10,60 | 10,61 | 10,22 | 10,48 | 0,77% | 55.338,00 |
06.12.2023 | 10,34 | 10,91 | 10,25 | 10,40 | 2,46% | 105.329,00 |
05.12.2023 | 10,24 | 10,28 | 10,03 | 10,15 | -0,88% | 34.524,00 |
04.12.2023 | 10,17 | 10,46 | 10,00 | 10,24 | 0,69% | 75.924,00 |
01.12.2023 | 9,54 | 10,21 | 9,54 | 10,17 | 6,38% | 55.235,00 |
30.11.2023 | 9,70 | 9,80 | 9,40 | 9,56 | -1,54% | 62.300,00 |
29.11.2023 | 9,77 | 9,77 | 9,60 | 9,71 | 1,15% | 29.417,00 |
28.11.2023 | 9,58 | 9,92 | 9,51 | 9,60 | 1,48% | 49.929,00 |
27.11.2023 | 9,77 | 9,79 | 9,18 | 9,46 | -3,27% | 92.920,00 |
24.11.2023 | 9,71 | 9,81 | 9,59 | 9,78 | 0,72% | 22.991,00 |
22.11.2023 | 9,69 | 9,90 | 9,63 | 9,71 | -0,51% | 25.245,00 |
21.11.2023 | 9,86 | 9,98 | 9,70 | 9,76 | -2,20% | 25.780,00 |
20.11.2023 | 9,73 | 10,04 | 9,73 | 9,98 | 2,15% | 45.798,00 |
17.11.2023 | 9,72 | 9,85 | 9,65 | 9,77 | 0,83% | 58.284,00 |
16.11.2023 | 9,80 | 9,92 | 9,58 | 9,69 | -2,71% | 41.139,00 |
15.11.2023 | 9,87 | 10,20 | 9,80 | 9,96 | -0,20% | 82.135,00 |
14.11.2023 | 9,60 | 10,11 | 9,60 | 9,98 | 5,50% | 85.434,00 |
13.11.2023 | 9,35 | 9,57 | 9,26 | 9,46 | 0,21% | 69.023,00 |
10.11.2023 | 9,32 | 9,49 | 9,21 | 9,44 | 1,29% | 64.950,00 |
09.11.2023 | 9,60 | 9,64 | 9,28 | 9,32 | -4,12% | 41.465,00 |
08.11.2023 | 9,58 | 9,87 | 9,53 | 9,72 | 2,21% | 68.583,00 |
07.11.2023 | 10,03 | 10,20 | 9,48 | 9,51 | -6,76% | 92.536,00 |
06.11.2023 | 10,23 | 10,40 | 9,92 | 10,20 | 0,10% | 103.673,00 |
03.11.2023 | 9,96 | 10,65 | 9,96 | 10,19 | 3,56% | 70.870,00 |