19,310$
0,36%
Echtzeit-Aktienkurs Maui Land & Pineapple Co
Bid:
Ask:
Aktienkurse zur Maui Land & Pineapple Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 19,35 | 19,44 | 19,18 | 19,27 | 0,16% | 22.658,00 |
| 17.04.2024 | 19,25 | 20,00 | 19,10 | 19,24 | -0,21% | 16.381,00 |
| 16.04.2024 | 19,23 | 19,73 | 18,91 | 19,28 | 1,00% | 28.988,00 |
| 15.04.2024 | 19,69 | 19,84 | 18,81 | 19,09 | -2,70% | 41.485,00 |
| 12.04.2024 | 20,30 | 20,39 | 19,50 | 19,62 | -3,78% | 39.008,00 |
| 11.04.2024 | 21,05 | 21,09 | 20,30 | 20,39 | -2,30% | 25.126,00 |
| 10.04.2024 | 20,90 | 21,20 | 20,68 | 20,87 | -0,43% | 16.988,00 |
| 09.04.2024 | 21,18 | 21,33 | 20,92 | 20,96 | 0,29% | 7.959,00 |
| 08.04.2024 | 20,95 | 21,08 | 20,63 | 20,90 | -0,10% | 13.995,00 |
| 05.04.2024 | 21,11 | 21,21 | 20,81 | 20,92 | -0,14% | 12.618,00 |
| 04.04.2024 | 21,25 | 21,25 | 20,85 | 20,95 | -1,09% | 14.551,00 |
| 03.04.2024 | 21,36 | 22,33 | 20,92 | 21,18 | -0,80% | 34.891,00 |
| 02.04.2024 | 21,75 | 21,75 | 20,85 | 21,35 | -0,93% | 12.566,00 |
| 01.04.2024 | 21,82 | 22,84 | 21,00 | 21,55 | -0,51% | 24.302,00 |
| 28.03.2024 | 21,56 | 21,90 | 21,54 | 21,66 | 1,03% | 11.618,00 |
| 27.03.2024 | 21,55 | 21,81 | 21,37 | 21,44 | 0,47% | 23.184,00 |
| 26.03.2024 | 21,38 | 21,73 | 20,94 | 21,34 | 0,33% | 16.584,00 |
| 25.03.2024 | 21,69 | 21,95 | 21,24 | 21,27 | -0,75% | 17.226,00 |
| 22.03.2024 | 20,99 | 22,01 | 20,82 | 21,43 | 1,81% | 36.759,00 |
| 21.03.2024 | 21,00 | 21,32 | 20,76 | 21,05 | 0,24% | 20.508,00 |
| 20.03.2024 | 20,73 | 21,24 | 20,67 | 21,00 | 2,44% | 21.166,00 |
| 19.03.2024 | 20,54 | 21,06 | 20,01 | 20,50 | 0,24% | 18.918,00 |
| 18.03.2024 | 21,39 | 21,50 | 20,45 | 20,45 | -3,67% | 32.063,00 |
| 15.03.2024 | 20,50 | 21,47 | 20,50 | 21,23 | 2,61% | 82.474,00 |
| 14.03.2024 | 21,40 | 21,40 | 20,00 | 20,69 | -3,32% | 23.759,00 |
| 13.03.2024 | 21,28 | 21,54 | 21,05 | 21,40 | 1,86% | 27.920,00 |
| 12.03.2024 | 20,73 | 21,50 | 20,56 | 21,01 | 1,99% | 43.801,00 |
| 11.03.2024 | 19,89 | 20,70 | 19,89 | 20,60 | 3,36% | 17.982,00 |
| 08.03.2024 | 20,28 | 20,28 | 19,78 | 19,93 | -0,20% | 9.504,00 |
| 07.03.2024 | 20,02 | 20,43 | 19,50 | 19,97 | 0,55% | 22.393,00 |
| 06.03.2024 | 19,86 | 19,86 | 19,86 | 19,86 | 0,51% | 4.485,00 |
| 05.03.2024 | 20,06 | 20,06 | 19,57 | 19,76 | -0,65% | 15.950,00 |
| 04.03.2024 | 19,64 | 20,20 | 19,63 | 19,89 | 1,22% | 15.442,00 |
| 01.03.2024 | 19,37 | 19,82 | 19,13 | 19,65 | 0,41% | 13.043,00 |
| 29.02.2024 | 19,58 | 19,78 | 19,35 | 19,57 | 1,61% | 7.895,00 |
| 28.02.2024 | 19,12 | 19,46 | 19,12 | 19,26 | -0,67% | 6.503,00 |
| 27.02.2024 | 19,46 | 19,61 | 19,23 | 19,39 | -0,36% | 13.812,00 |
| 26.02.2024 | 19,77 | 19,78 | 19,15 | 19,46 | -1,72% | 16.033,00 |
| 23.02.2024 | 19,72 | 19,90 | 19,48 | 19,80 | 1,43% | 6.378,00 |
| 22.02.2024 | 19,35 | 19,84 | 19,35 | 19,52 | 0,00% | 7.635,00 |
| 21.02.2024 | 19,30 | 19,55 | 18,90 | 19,52 | 0,98% | 18.206,00 |
| 20.02.2024 | 19,78 | 20,13 | 19,26 | 19,33 | -3,06% | 17.319,00 |
| 16.02.2024 | 20,74 | 20,74 | 19,94 | 19,94 | -3,39% | 15.955,00 |
| 15.02.2024 | 19,55 | 20,83 | 19,50 | 20,64 | 4,67% | 19.810,00 |
| 14.02.2024 | 18,74 | 19,97 | 18,74 | 19,72 | 5,45% | 38.556,00 |
| 13.02.2024 | 20,10 | 20,27 | 18,50 | 18,70 | -8,02% | 36.156,00 |
| 12.02.2024 | 19,22 | 20,81 | 19,22 | 20,33 | 5,50% | 38.225,00 |
| 09.02.2024 | 19,38 | 19,68 | 18,90 | 19,27 | -0,62% | 16.179,00 |
| 08.02.2024 | 20,06 | 20,13 | 19,23 | 19,39 | -2,22% | 14.720,00 |
| 07.02.2024 | 19,08 | 19,98 | 19,08 | 19,83 | 3,93% | 31.163,00 |
| 06.02.2024 | 19,49 | 19,79 | 18,95 | 19,08 | -0,78% | 11.372,00 |
| 05.02.2024 | 19,15 | 20,05 | 18,77 | 19,23 | -0,67% | 32.617,00 |
| 02.02.2024 | 19,80 | 20,05 | 19,05 | 19,36 | -2,12% | 24.537,00 |
| 01.02.2024 | 19,56 | 20,31 | 19,42 | 19,78 | -0,10% | 19.555,00 |
| 31.01.2024 | 20,51 | 20,51 | 19,75 | 19,80 | -2,65% | 23.744,00 |
| 30.01.2024 | 19,10 | 20,50 | 18,80 | 20,34 | 7,62% | 102.755,00 |
| 29.01.2024 | 19,29 | 19,50 | 18,88 | 18,90 | -1,31% | 22.154,00 |
| 26.01.2024 | 19,07 | 19,39 | 18,86 | 19,15 | 0,68% | 11.154,00 |
| 25.01.2024 | 19,25 | 19,25 | 18,67 | 19,02 | 0,11% | 12.416,00 |
| 24.01.2024 | 19,15 | 19,45 | 18,88 | 19,00 | 0,21% | 26.178,00 |
| 23.01.2024 | 19,06 | 19,31 | 18,81 | 18,96 | 0,00% | 7.676,00 |
| 22.01.2024 | 18,85 | 19,78 | 18,75 | 18,96 | 0,58% | 11.303,00 |
| 19.01.2024 | 19,51 | 19,65 | 18,73 | 18,85 | -2,48% | 15.266,00 |
| 18.01.2024 | 19,22 | 19,68 | 18,24 | 19,33 | 1,47% | 44.882,00 |
| 17.01.2024 | 19,00 | 20,41 | 18,48 | 19,05 | -0,63% | 94.882,00 |
| 16.01.2024 | 18,66 | 20,14 | 18,66 | 19,17 | 2,90% | 46.617,00 |
| 12.01.2024 | 18,38 | 19,13 | 17,59 | 18,63 | 3,90% | 31.314,00 |
| 11.01.2024 | 18,95 | 19,13 | 17,70 | 17,93 | -3,08% | 27.774,00 |
| 10.01.2024 | 18,56 | 18,74 | 18,16 | 18,50 | 0,33% | 12.901,00 |
| 09.01.2024 | 18,85 | 18,92 | 18,25 | 18,44 | -3,25% | 28.091,00 |
| 08.01.2024 | 19,00 | 19,38 | 18,77 | 19,06 | 0,53% | 25.021,00 |
| 05.01.2024 | 17,86 | 19,85 | 17,84 | 18,96 | 7,00% | 107.924,00 |
| 04.01.2024 | 16,79 | 18,00 | 16,36 | 17,72 | 7,85% | 78.864,00 |
| 03.01.2024 | 16,58 | 16,71 | 16,21 | 16,43 | 0,00% | 39.390,00 |
| 02.01.2024 | 15,80 | 16,60 | 15,57 | 16,43 | 3,40% | 34.943,00 |
| 29.12.2023 | 15,80 | 15,92 | 15,58 | 15,89 | -0,06% | 6.567,00 |
| 28.12.2023 | 16,09 | 16,09 | 15,62 | 15,90 | -1,00% | 7.156,00 |
| 27.12.2023 | 16,00 | 16,06 | 15,69 | 16,06 | 0,69% | 11.102,00 |
| 26.12.2023 | 15,84 | 15,99 | 15,39 | 15,95 | 1,53% | 18.742,00 |
| 22.12.2023 | 15,70 | 15,76 | 15,29 | 15,71 | 0,19% | 42.610,00 |
| 21.12.2023 | 15,09 | 15,70 | 14,92 | 15,68 | 4,81% | 32.254,00 |
| 20.12.2023 | 14,72 | 15,55 | 14,72 | 14,96 | -3,23% | 41.950,00 |
| 19.12.2023 | 15,14 | 15,82 | 15,00 | 15,46 | 3,07% | 86.261,00 |
| 18.12.2023 | 15,13 | 15,27 | 14,95 | 15,00 | 0,00% | 19.747,00 |
| 15.12.2023 | 15,00 | 15,24 | 14,91 | 15,00 | 0,00% | 78.531,00 |
| 14.12.2023 | 15,12 | 15,12 | 14,97 | 15,00 | 0,07% | 16.422,00 |
| 13.12.2023 | 14,94 | 15,06 | 14,90 | 14,99 | 1,01% | 19.825,00 |
| 12.12.2023 | 14,84 | 14,97 | 14,62 | 14,84 | -0,54% | 10.375,00 |
| 11.12.2023 | 14,98 | 14,99 | 14,86 | 14,92 | -0,27% | 5.668,00 |
| 08.12.2023 | 15,26 | 15,29 | 14,81 | 14,96 | -0,53% | 14.221,00 |
| 07.12.2023 | 15,05 | 15,11 | 14,89 | 15,04 | 0,53% | 20.981,00 |
| 06.12.2023 | 15,07 | 15,57 | 14,91 | 14,96 | -0,27% | 44.352,00 |
| 05.12.2023 | 15,04 | 15,15 | 14,89 | 15,00 | 0,27% | 27.896,00 |
| 04.12.2023 | 15,11 | 15,62 | 14,88 | 14,96 | -0,60% | 68.534,00 |
| 01.12.2023 | 14,90 | 15,08 | 14,79 | 15,05 | 0,67% | 26.584,00 |
| 30.11.2023 | 15,00 | 15,00 | 14,74 | 14,95 | 0,47% | 12.403,00 |
| 29.11.2023 | 14,89 | 15,08 | 14,83 | 14,88 | 0,95% | 35.376,00 |
| 28.11.2023 | 14,95 | 14,95 | 14,62 | 14,74 | -1,27% | 11.946,00 |
| 27.11.2023 | 14,60 | 14,95 | 14,60 | 14,93 | 0,34% | 24.678,00 |
| 24.11.2023 | 14,87 | 14,95 | 14,03 | 14,88 | 0,47% | 8.638,00 |