Echtzeit-Aktienkurs MasterCraft Boat Holdings
Bid:
Ask:
Aktienkurse zur MasterCraft Boat Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2019 | 20,74 | 21,27 | 20,53 | 21,16 | 2,32% | 138.087,00 |
| 15.01.2019 | 20,39 | 20,79 | 20,01 | 20,68 | 1,37% | 120.095,00 |
| 14.01.2019 | 20,45 | 20,93 | 20,16 | 20,40 | -0,83% | 158.306,00 |
| 11.01.2019 | 20,36 | 20,63 | 20,11 | 20,57 | 0,59% | 113.710,00 |
| 10.01.2019 | 20,66 | 21,13 | 20,32 | 20,45 | -1,54% | 132.069,00 |
| 09.01.2019 | 20,15 | 20,93 | 19,60 | 20,77 | 3,08% | 116.497,00 |
| 08.01.2019 | 20,35 | 20,47 | 19,48 | 20,15 | 0,45% | 152.069,00 |
| 07.01.2019 | 19,16 | 20,33 | 19,16 | 20,06 | 4,64% | 250.013,00 |
| 04.01.2019 | 18,18 | 19,43 | 18,00 | 19,17 | 6,62% | 183.813,00 |
| 03.01.2019 | 19,06 | 19,08 | 17,97 | 17,98 | -6,50% | 461.233,00 |
| 02.01.2019 | 18,34 | 19,31 | 18,13 | 19,23 | 2,83% | 234.691,00 |
| 31.12.2018 | 18,74 | 19,00 | 18,47 | 18,70 | -0,43% | 179.281,00 |
| 28.12.2018 | 18,36 | 19,16 | 18,12 | 18,78 | 2,07% | 145.560,00 |
| 27.12.2018 | 18,29 | 18,40 | 17,60 | 18,40 | -1,18% | 227.845,00 |
| 26.12.2018 | 18,24 | 18,66 | 17,96 | 18,62 | 2,87% | 212.979,00 |
| 24.12.2018 | 18,25 | 18,54 | 17,94 | 18,10 | -2,27% | 115.505,00 |
| 21.12.2018 | 19,47 | 19,47 | 18,51 | 18,52 | -4,83% | 245.515,00 |
| 20.12.2018 | 19,47 | 19,90 | 19,25 | 19,46 | -0,71% | 139.620,00 |
| 19.12.2018 | 19,61 | 20,06 | 19,41 | 19,60 | -0,81% | 387.062,00 |
| 18.12.2018 | 20,67 | 20,89 | 19,76 | 19,76 | -4,36% | 235.073,00 |
| 17.12.2018 | 20,92 | 21,86 | 20,29 | 20,66 | -1,24% | 342.000,00 |
| 14.12.2018 | 20,80 | 21,24 | 20,60 | 20,92 | 0,58% | 137.063,00 |
| 13.12.2018 | 21,35 | 22,08 | 20,77 | 20,80 | -2,53% | 203.152,00 |
| 12.12.2018 | 21,56 | 22,09 | 21,31 | 21,34 | -0,09% | 173.237,00 |
| 11.12.2018 | 22,00 | 22,31 | 20,85 | 21,36 | -1,61% | 379.029,00 |
| 10.12.2018 | 22,48 | 23,25 | 21,58 | 21,71 | -4,02% | 344.583,00 |
| 07.12.2018 | 23,62 | 23,97 | 22,41 | 22,62 | -4,72% | 226.561,00 |
| 06.12.2018 | 24,24 | 24,52 | 23,35 | 23,74 | -3,02% | 292.039,00 |
| 04.12.2018 | 26,29 | 26,54 | 24,46 | 24,48 | -7,59% | 324.754,00 |
| 03.12.2018 | 26,21 | 26,59 | 25,94 | 26,49 | 2,24% | 143.932,00 |
| 30.11.2018 | 25,48 | 25,94 | 25,43 | 25,91 | 0,39% | 365.003,00 |
| 29.11.2018 | 25,69 | 26,15 | 25,44 | 25,81 | 0,39% | 186.057,00 |
| 28.11.2018 | 26,22 | 26,33 | 25,37 | 25,71 | -2,24% | 375.070,00 |
| 27.11.2018 | 26,99 | 26,99 | 26,00 | 26,30 | -2,84% | 217.233,00 |
| 26.11.2018 | 26,83 | 27,37 | 26,36 | 27,07 | 1,77% | 228.997,00 |
| 23.11.2018 | 25,77 | 27,25 | 25,61 | 26,60 | 1,22% | 82.230,00 |
| 21.11.2018 | 25,92 | 26,54 | 25,72 | 26,28 | 1,51% | 149.059,00 |
| 20.11.2018 | 26,11 | 26,54 | 25,59 | 25,89 | -2,74% | 150.683,00 |
| 19.11.2018 | 27,13 | 27,91 | 26,29 | 26,62 | -2,49% | 210.562,00 |
| 16.11.2018 | 27,55 | 28,47 | 26,78 | 27,30 | -0,58% | 266.901,00 |
| 15.11.2018 | 27,58 | 28,45 | 26,87 | 27,46 | -1,44% | 246.070,00 |
| 14.11.2018 | 28,27 | 28,61 | 27,59 | 27,86 | -0,39% | 259.493,00 |
| 13.11.2018 | 27,90 | 28,79 | 27,78 | 27,97 | -0,25% | 245.117,00 |
| 12.11.2018 | 27,67 | 28,17 | 26,26 | 28,04 | 1,37% | 397.602,00 |
| 09.11.2018 | 31,74 | 32,47 | 25,88 | 27,66 | -17,70% | 1.278.590,00 |
| 08.11.2018 | 32,82 | 33,67 | 32,66 | 33,61 | 2,75% | 291.540,00 |
| 07.11.2018 | 32,84 | 33,13 | 31,91 | 32,71 | 0,00% | 228.647,00 |
| 06.11.2018 | 30,86 | 32,89 | 30,86 | 32,71 | 6,65% | 195.978,00 |
| 05.11.2018 | 31,11 | 31,13 | 30,22 | 30,67 | -1,41% | 184.715,00 |
| 02.11.2018 | 30,48 | 31,61 | 30,21 | 31,11 | 2,07% | 174.717,00 |
| 01.11.2018 | 29,89 | 30,69 | 29,57 | 30,48 | 2,70% | 155.386,00 |
| 31.10.2018 | 30,98 | 31,30 | 29,64 | 29,68 | -2,85% | 231.029,00 |
| 30.10.2018 | 29,42 | 31,35 | 29,42 | 30,55 | 3,91% | 328.308,00 |
| 29.10.2018 | 29,50 | 29,82 | 28,96 | 29,40 | -0,61% | 256.223,00 |
| 26.10.2018 | 29,93 | 31,18 | 29,28 | 29,58 | -3,49% | 227.095,00 |
| 25.10.2018 | 31,27 | 31,66 | 30,47 | 30,65 | -2,39% | 228.444,00 |
| 24.10.2018 | 33,15 | 33,80 | 31,34 | 31,40 | -5,48% | 155.020,00 |
| 23.10.2018 | 33,13 | 33,83 | 32,42 | 33,22 | -1,98% | 159.617,00 |
| 22.10.2018 | 34,44 | 34,92 | 33,80 | 33,89 | -1,08% | 274.862,00 |
| 19.10.2018 | 36,00 | 36,34 | 34,19 | 34,26 | -4,78% | 197.912,00 |
| 18.10.2018 | 36,39 | 37,59 | 35,82 | 35,98 | -1,37% | 197.334,00 |
| 17.10.2018 | 35,69 | 36,83 | 35,50 | 36,48 | 2,24% | 289.296,00 |
| 16.10.2018 | 34,30 | 35,72 | 33,82 | 35,68 | 6,60% | 315.036,00 |
| 15.10.2018 | 32,80 | 33,60 | 32,14 | 33,47 | 2,04% | 176.848,00 |
| 12.10.2018 | 33,38 | 33,83 | 32,47 | 32,80 | 0,24% | 289.663,00 |
| 11.10.2018 | 33,12 | 33,94 | 32,72 | 32,72 | -0,35% | 340.693,00 |
| 10.10.2018 | 33,95 | 33,95 | 32,52 | 32,84 | -3,20% | 220.342,00 |
| 09.10.2018 | 34,22 | 34,45 | 33,87 | 33,92 | -0,96% | 214.995,00 |
| 08.10.2018 | 34,14 | 34,67 | 33,00 | 34,25 | 0,32% | 168.535,00 |
| 05.10.2018 | 34,22 | 34,71 | 33,65 | 34,14 | -0,32% | 175.387,00 |
| 04.10.2018 | 34,50 | 34,72 | 33,83 | 34,25 | -0,72% | 167.872,00 |
| 03.10.2018 | 34,58 | 34,70 | 33,52 | 34,50 | -0,03% | 180.786,00 |
| 02.10.2018 | 36,05 | 36,05 | 34,35 | 34,51 | -4,40% | 215.123,00 |
| 01.10.2018 | 36,18 | 37,00 | 35,20 | 36,10 | 0,61% | 186.245,00 |
| 28.09.2018 | 36,32 | 36,75 | 35,53 | 35,88 | -1,46% | 285.912,00 |
| 27.09.2018 | 37,00 | 37,36 | 36,33 | 36,41 | -1,78% | 136.084,00 |
| 26.09.2018 | 37,09 | 37,66 | 36,86 | 37,07 | -0,08% | 192.870,00 |
| 25.09.2018 | 37,16 | 37,61 | 36,84 | 37,10 | -0,27% | 138.738,00 |
| 24.09.2018 | 38,17 | 38,49 | 36,49 | 37,20 | 0,81% | 195.224,00 |
| 21.09.2018 | 37,21 | 37,34 | 36,03 | 36,90 | -0,83% | 334.288,00 |
| 20.09.2018 | 37,28 | 37,44 | 36,65 | 37,21 | 2,62% | 205.571,00 |
| 19.09.2018 | 37,54 | 39,50 | 36,20 | 36,26 | -4,12% | 189.527,00 |
| 18.09.2018 | 36,93 | 38,04 | 36,93 | 37,82 | 2,55% | 223.524,00 |
| 17.09.2018 | 37,11 | 37,95 | 36,63 | 36,88 | 1,57% | 249.558,00 |
| 14.09.2018 | 36,39 | 36,74 | 36,17 | 36,31 | 0,25% | 248.136,00 |
| 13.09.2018 | 36,88 | 37,38 | 35,86 | 36,22 | -1,47% | 190.038,00 |
| 12.09.2018 | 37,14 | 37,63 | 36,51 | 36,76 | -1,02% | 183.776,00 |
| 11.09.2018 | 36,71 | 37,32 | 36,06 | 37,14 | 2,17% | 315.032,00 |
| 10.09.2018 | 34,89 | 37,57 | 34,45 | 36,35 | 5,15% | 644.992,00 |
| 07.09.2018 | 32,82 | 34,68 | 30,76 | 34,57 | 16,36% | 823.291,00 |
| 06.09.2018 | 28,61 | 29,97 | 28,48 | 29,71 | 5,92% | 393.498,00 |
| 05.09.2018 | 27,92 | 28,27 | 27,19 | 28,05 | 0,47% | 137.664,00 |
| 04.09.2018 | 28,08 | 28,15 | 27,53 | 27,92 | 1,27% | 183.450,00 |
| 31.08.2018 | 27,29 | 27,71 | 27,00 | 27,57 | 1,58% | 85.351,00 |
| 30.08.2018 | 26,77 | 27,45 | 26,61 | 27,14 | 1,38% | 314.602,00 |
| 29.08.2018 | 26,45 | 26,84 | 26,24 | 26,77 | 1,13% | 98.021,00 |
| 28.08.2018 | 26,92 | 27,00 | 26,25 | 26,47 | -1,16% | 74.397,00 |
| 27.08.2018 | 26,88 | 26,99 | 26,65 | 26,78 | -0,33% | 91.214,00 |
| 24.08.2018 | 27,20 | 27,29 | 26,78 | 26,87 | -1,14% | 70.066,00 |
| 23.08.2018 | 26,28 | 27,46 | 26,28 | 27,18 | 3,66% | 156.985,00 |