34,760$
1,79%
Echtzeit-Aktienkurs Malibu Boats
Bid:
Ask:
Aktienkurse zur Malibu Boats Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 34,50 | 34,93 | 34,41 | 34,79 | 1,87% | 253.215,00 |
| 26.04.2024 | 33,91 | 34,58 | 33,81 | 34,15 | 0,98% | 172.366,00 |
| 25.04.2024 | 34,10 | 34,12 | 32,90 | 33,82 | -2,65% | 381.368,00 |
| 24.04.2024 | 34,19 | 35,07 | 33,78 | 34,74 | 2,15% | 371.246,00 |
| 23.04.2024 | 34,05 | 34,61 | 33,91 | 34,01 | -0,29% | 554.435,00 |
| 22.04.2024 | 34,80 | 34,80 | 33,77 | 34,11 | -1,07% | 384.385,00 |
| 19.04.2024 | 34,02 | 35,25 | 33,85 | 34,48 | 0,97% | 538.603,00 |
| 18.04.2024 | 34,11 | 34,66 | 33,79 | 34,15 | 0,56% | 393.742,00 |
| 17.04.2024 | 34,95 | 35,10 | 33,89 | 33,96 | -2,50% | 278.705,00 |
| 16.04.2024 | 35,91 | 35,93 | 34,72 | 34,83 | -3,62% | 313.167,00 |
| 15.04.2024 | 36,79 | 37,97 | 35,06 | 36,14 | -6,08% | 894.110,00 |
| 12.04.2024 | 41,13 | 41,21 | 38,44 | 38,48 | -7,99% | 374.416,00 |
| 11.04.2024 | 42,15 | 42,29 | 41,39 | 41,82 | -0,02% | 243.135,00 |
| 10.04.2024 | 41,87 | 42,52 | 41,23 | 41,83 | -3,28% | 155.619,00 |
| 09.04.2024 | 42,85 | 43,45 | 42,85 | 43,25 | 0,77% | 141.914,00 |
| 08.04.2024 | 43,23 | 43,53 | 42,81 | 42,92 | -0,21% | 90.305,00 |
| 05.04.2024 | 42,19 | 43,05 | 42,07 | 43,01 | 1,87% | 244.127,00 |
| 04.04.2024 | 43,34 | 43,71 | 41,97 | 42,22 | -1,68% | 179.091,00 |
| 03.04.2024 | 42,18 | 43,00 | 42,11 | 42,94 | 0,61% | 137.919,00 |
| 02.04.2024 | 42,86 | 43,00 | 42,12 | 42,68 | -2,24% | 182.476,00 |
| 01.04.2024 | 43,39 | 43,96 | 42,59 | 43,66 | 0,88% | 169.358,00 |
| 28.03.2024 | 42,14 | 43,47 | 42,14 | 43,28 | 2,99% | 219.803,00 |
| 27.03.2024 | 40,56 | 42,12 | 40,56 | 42,02 | 4,09% | 133.959,00 |
| 26.03.2024 | 41,11 | 41,22 | 40,26 | 40,37 | -0,66% | 131.193,00 |
| 25.03.2024 | 40,85 | 41,40 | 40,58 | 40,64 | -0,07% | 105.397,00 |
| 22.03.2024 | 41,31 | 41,47 | 40,67 | 40,67 | -1,60% | 178.194,00 |
| 21.03.2024 | 41,08 | 41,47 | 40,50 | 41,33 | 1,70% | 188.299,00 |
| 20.03.2024 | 39,50 | 41,19 | 39,45 | 40,64 | 2,73% | 300.015,00 |
| 19.03.2024 | 38,93 | 40,15 | 38,93 | 39,56 | 0,84% | 217.560,00 |
| 18.03.2024 | 39,17 | 39,72 | 38,74 | 39,23 | -0,28% | 169.602,00 |
| 15.03.2024 | 38,27 | 39,85 | 38,23 | 39,34 | 2,90% | 421.624,00 |
| 14.03.2024 | 40,14 | 40,89 | 37,70 | 38,23 | -5,28% | 383.093,00 |
| 13.03.2024 | 40,23 | 40,98 | 40,20 | 40,36 | -0,07% | 98.968,00 |
| 12.03.2024 | 40,60 | 41,05 | 40,24 | 40,39 | -0,42% | 107.097,00 |
| 11.03.2024 | 41,70 | 41,95 | 40,26 | 40,56 | -2,73% | 111.371,00 |
| 08.03.2024 | 42,37 | 42,95 | 41,61 | 41,70 | -0,14% | 223.184,00 |
| 07.03.2024 | 41,80 | 42,71 | 41,67 | 41,76 | 0,36% | 190.201,00 |
| 06.03.2024 | 42,70 | 43,21 | 41,45 | 41,61 | -2,30% | 125.951,00 |
| 05.03.2024 | 42,50 | 43,52 | 42,50 | 42,59 | -0,63% | 115.891,00 |
| 04.03.2024 | 43,77 | 44,04 | 42,72 | 42,86 | -2,08% | 124.597,00 |
| 01.03.2024 | 43,42 | 43,85 | 42,60 | 43,77 | 0,39% | 198.381,00 |
| 29.02.2024 | 43,94 | 44,32 | 43,14 | 43,60 | 0,90% | 153.851,00 |
| 28.02.2024 | 43,24 | 43,85 | 43,16 | 43,21 | -1,77% | 127.603,00 |
| 27.02.2024 | 43,82 | 45,05 | 43,68 | 43,99 | 0,85% | 167.569,00 |
| 26.02.2024 | 43,55 | 44,05 | 42,82 | 43,62 | 3,39% | 273.289,00 |
| 23.02.2024 | 42,87 | 43,30 | 42,10 | 42,19 | -0,82% | 207.627,00 |
| 22.02.2024 | 42,80 | 42,95 | 41,97 | 42,54 | -0,49% | 336.155,00 |
| 21.02.2024 | 43,00 | 43,81 | 42,61 | 42,75 | -0,72% | 309.170,00 |
| 20.02.2024 | 46,17 | 46,33 | 41,69 | 43,06 | -9,31% | 817.011,00 |
| 16.02.2024 | 47,93 | 48,38 | 47,26 | 47,48 | -2,49% | 154.936,00 |
| 15.02.2024 | 47,98 | 48,92 | 47,89 | 48,69 | 2,74% | 134.593,00 |
| 14.02.2024 | 47,75 | 48,00 | 46,37 | 47,39 | 0,34% | 209.022,00 |
| 13.02.2024 | 47,76 | 48,35 | 46,47 | 47,23 | -5,08% | 232.690,00 |
| 12.02.2024 | 48,95 | 50,39 | 48,32 | 49,76 | 1,63% | 311.700,00 |
| 09.02.2024 | 46,87 | 49,03 | 46,20 | 48,96 | 5,04% | 359.788,00 |
| 08.02.2024 | 45,21 | 46,68 | 44,82 | 46,61 | 3,62% | 120.686,00 |
| 07.02.2024 | 45,10 | 45,13 | 43,98 | 44,98 | -0,20% | 121.593,00 |
| 06.02.2024 | 44,65 | 45,30 | 44,42 | 45,07 | 0,11% | 128.341,00 |
| 05.02.2024 | 45,55 | 45,69 | 44,45 | 45,02 | -2,79% | 211.965,00 |
| 02.02.2024 | 44,51 | 46,84 | 43,94 | 46,31 | 3,26% | 277.460,00 |
| 01.02.2024 | 41,75 | 44,94 | 41,49 | 44,85 | 7,43% | 358.685,00 |
| 31.01.2024 | 41,51 | 43,18 | 40,29 | 41,75 | 0,46% | 596.774,00 |
| 30.01.2024 | 43,00 | 43,75 | 40,40 | 41,56 | -18,51% | 2.109.346,00 |
| 29.01.2024 | 50,13 | 51,21 | 49,92 | 51,00 | 2,00% | 267.094,00 |
| 26.01.2024 | 51,23 | 51,95 | 49,79 | 50,00 | -1,13% | 236.558,00 |
| 25.01.2024 | 51,46 | 52,18 | 50,12 | 50,57 | -2,99% | 177.755,00 |
| 24.01.2024 | 53,88 | 54,22 | 51,77 | 52,13 | -1,64% | 77.469,00 |
| 23.01.2024 | 53,98 | 54,31 | 53,00 | 53,00 | -0,66% | 111.710,00 |
| 22.01.2024 | 52,48 | 53,87 | 52,48 | 53,35 | 2,18% | 107.347,00 |
| 19.01.2024 | 51,38 | 52,24 | 50,60 | 52,21 | 2,31% | 144.025,00 |
| 18.01.2024 | 50,38 | 51,44 | 50,19 | 51,03 | 1,86% | 164.851,00 |
| 17.01.2024 | 49,47 | 50,70 | 49,47 | 50,10 | 0,26% | 203.767,00 |
| 16.01.2024 | 50,20 | 50,70 | 49,60 | 49,97 | -2,35% | 126.030,00 |
| 12.01.2024 | 52,77 | 53,28 | 50,85 | 51,17 | -1,54% | 149.614,00 |
| 11.01.2024 | 51,95 | 52,87 | 51,37 | 51,97 | -0,37% | 215.227,00 |
| 10.01.2024 | 52,42 | 53,35 | 51,92 | 52,17 | -0,77% | 60.129,00 |
| 09.01.2024 | 52,70 | 53,42 | 52,09 | 52,57 | -1,24% | 76.958,00 |
| 08.01.2024 | 52,49 | 53,50 | 52,02 | 53,23 | 1,72% | 110.993,00 |
| 05.01.2024 | 51,64 | 53,06 | 51,50 | 52,33 | 0,19% | 141.783,00 |
| 04.01.2024 | 51,75 | 52,42 | 50,76 | 52,23 | 1,14% | 156.228,00 |
| 03.01.2024 | 53,58 | 53,58 | 51,59 | 51,64 | -4,28% | 184.716,00 |
| 02.01.2024 | 54,15 | 55,07 | 53,45 | 53,95 | -1,59% | 131.897,00 |
| 29.12.2023 | 55,28 | 55,70 | 54,22 | 54,82 | -0,78% | 136.590,00 |
| 28.12.2023 | 55,42 | 55,64 | 54,44 | 55,25 | -0,91% | 104.532,00 |
| 27.12.2023 | 55,23 | 56,03 | 54,82 | 55,76 | 0,67% | 127.178,00 |
| 26.12.2023 | 54,37 | 55,64 | 54,26 | 55,39 | 1,48% | 83.094,00 |
| 22.12.2023 | 54,72 | 55,50 | 54,07 | 54,58 | -0,20% | 134.822,00 |
| 21.12.2023 | 53,38 | 54,81 | 53,17 | 54,69 | 3,72% | 146.008,00 |
| 20.12.2023 | 53,30 | 54,65 | 52,71 | 52,73 | -1,07% | 198.919,00 |
| 19.12.2023 | 52,06 | 53,40 | 51,79 | 53,30 | 2,58% | 274.743,00 |
| 18.12.2023 | 52,00 | 52,40 | 50,79 | 51,96 | 0,81% | 282.091,00 |
| 15.12.2023 | 51,29 | 51,93 | 50,85 | 51,54 | 1,00% | 469.117,00 |
| 14.12.2023 | 49,03 | 51,21 | 49,03 | 51,03 | 6,36% | 312.302,00 |
| 13.12.2023 | 46,03 | 48,06 | 44,71 | 47,98 | 4,69% | 208.799,00 |
| 12.12.2023 | 46,93 | 47,00 | 45,83 | 45,83 | -2,34% | 128.545,00 |
| 11.12.2023 | 46,83 | 46,94 | 45,93 | 46,93 | -0,13% | 218.660,00 |
| 08.12.2023 | 46,82 | 47,64 | 45,98 | 46,99 | -0,02% | 153.707,00 |
| 07.12.2023 | 45,88 | 47,42 | 45,51 | 47,00 | 2,17% | 133.722,00 |
| 06.12.2023 | 46,12 | 47,17 | 45,96 | 46,00 | 0,55% | 120.059,00 |
| 05.12.2023 | 46,74 | 46,74 | 45,60 | 45,75 | -2,93% | 90.105,00 |