20,860$
1,61%
Echtzeit-Aktienkurs MasterCraft Boat Holdings
Bid:
Ask:
Aktienkurse zur MasterCraft Boat Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 20,80 | 20,85 | 20,52 | 20,78 | 1,22% | 50.431,00 |
| 17.05.2024 | 20,34 | 20,65 | 20,05 | 20,53 | 0,93% | 152.756,00 |
| 16.05.2024 | 20,65 | 20,86 | 20,32 | 20,34 | -0,78% | 201.016,00 |
| 15.05.2024 | 20,84 | 20,91 | 20,41 | 20,50 | -0,29% | 194.690,00 |
| 14.05.2024 | 21,25 | 21,40 | 20,55 | 20,56 | -1,96% | 167.476,00 |
| 13.05.2024 | 20,96 | 21,67 | 20,86 | 20,97 | 2,29% | 220.822,00 |
| 10.05.2024 | 20,17 | 20,52 | 20,12 | 20,50 | 1,33% | 182.479,00 |
| 09.05.2024 | 19,65 | 20,25 | 19,63 | 20,23 | 2,22% | 285.714,00 |
| 08.05.2024 | 19,51 | 20,15 | 18,01 | 19,79 | -1,49% | 544.697,00 |
| 07.05.2024 | 20,29 | 20,52 | 20,09 | 20,09 | -0,84% | 151.879,00 |
| 06.05.2024 | 20,28 | 20,55 | 20,17 | 20,26 | 1,05% | 84.643,00 |
| 03.05.2024 | 20,36 | 20,49 | 20,01 | 20,05 | 0,70% | 112.792,00 |
| 02.05.2024 | 20,19 | 20,22 | 19,73 | 19,91 | -0,30% | 90.461,00 |
| 01.05.2024 | 20,35 | 20,44 | 19,97 | 19,97 | -1,33% | 151.944,00 |
| 30.04.2024 | 20,56 | 20,60 | 20,20 | 20,24 | -2,13% | 119.651,00 |
| 29.04.2024 | 20,70 | 20,77 | 20,55 | 20,68 | 0,63% | 120.301,00 |
| 26.04.2024 | 20,70 | 20,87 | 20,51 | 20,55 | 0,10% | 75.160,00 |
| 25.04.2024 | 20,91 | 20,91 | 20,40 | 20,53 | -3,66% | 159.399,00 |
| 24.04.2024 | 21,03 | 21,35 | 21,00 | 21,31 | 1,28% | 81.485,00 |
| 23.04.2024 | 21,84 | 22,01 | 21,04 | 21,04 | -2,14% | 114.259,00 |
| 22.04.2024 | 21,31 | 21,53 | 21,02 | 21,50 | 1,90% | 99.544,00 |
| 19.04.2024 | 20,71 | 21,37 | 20,71 | 21,10 | 1,05% | 134.938,00 |
| 18.04.2024 | 20,89 | 21,15 | 20,57 | 20,88 | 0,19% | 349.778,00 |
| 17.04.2024 | 21,12 | 21,53 | 20,70 | 20,84 | -1,23% | 167.351,00 |
| 16.04.2024 | 21,23 | 21,26 | 20,84 | 21,10 | -1,95% | 161.440,00 |
| 15.04.2024 | 22,29 | 22,38 | 21,42 | 21,52 | -1,87% | 137.669,00 |
| 12.04.2024 | 21,91 | 22,00 | 21,62 | 21,93 | -0,32% | 145.899,00 |
| 11.04.2024 | 21,84 | 22,08 | 21,74 | 22,00 | 1,62% | 64.503,00 |
| 10.04.2024 | 22,09 | 22,17 | 21,51 | 21,65 | -5,24% | 98.242,00 |
| 09.04.2024 | 22,49 | 22,94 | 22,42 | 22,85 | 1,68% | 63.235,00 |
| 08.04.2024 | 22,98 | 23,12 | 22,46 | 22,47 | -1,49% | 50.249,00 |
| 05.04.2024 | 22,39 | 22,81 | 22,23 | 22,81 | 1,83% | 78.405,00 |
| 04.04.2024 | 23,65 | 23,67 | 22,27 | 22,40 | -4,03% | 97.408,00 |
| 03.04.2024 | 23,26 | 23,68 | 23,15 | 23,34 | -0,26% | 77.114,00 |
| 02.04.2024 | 23,79 | 23,79 | 23,10 | 23,40 | -2,46% | 101.704,00 |
| 01.04.2024 | 23,73 | 24,05 | 23,37 | 23,99 | 1,14% | 129.371,00 |
| 28.03.2024 | 22,98 | 23,77 | 22,91 | 23,72 | 3,90% | 136.241,00 |
| 27.03.2024 | 22,06 | 22,83 | 22,06 | 22,83 | 3,77% | 50.907,00 |
| 26.03.2024 | 22,43 | 22,60 | 21,99 | 22,00 | -0,90% | 63.182,00 |
| 25.03.2024 | 22,39 | 22,89 | 22,15 | 22,20 | -1,46% | 88.798,00 |
| 22.03.2024 | 23,00 | 23,02 | 22,53 | 22,53 | -2,30% | 86.222,00 |
| 21.03.2024 | 22,89 | 23,21 | 22,74 | 23,06 | 0,65% | 70.968,00 |
| 20.03.2024 | 21,92 | 22,97 | 21,74 | 22,91 | 3,62% | 99.811,00 |
| 19.03.2024 | 22,20 | 22,57 | 21,85 | 22,11 | 0,59% | 151.330,00 |
| 18.03.2024 | 21,74 | 22,06 | 21,23 | 21,98 | 1,15% | 216.673,00 |
| 15.03.2024 | 20,77 | 21,76 | 20,77 | 21,73 | 4,32% | 168.970,00 |
| 14.03.2024 | 21,06 | 21,10 | 20,60 | 20,83 | -1,09% | 110.306,00 |
| 13.03.2024 | 20,90 | 21,23 | 20,89 | 21,06 | 0,19% | 70.563,00 |
| 12.03.2024 | 21,12 | 21,27 | 20,90 | 21,02 | -0,52% | 132.583,00 |
| 11.03.2024 | 21,26 | 21,56 | 20,94 | 21,13 | -0,33% | 129.815,00 |
| 08.03.2024 | 21,38 | 21,77 | 21,14 | 21,20 | 0,43% | 85.104,00 |
| 07.03.2024 | 21,23 | 21,54 | 21,07 | 21,11 | 0,43% | 72.550,00 |
| 06.03.2024 | 21,39 | 21,61 | 20,77 | 21,02 | -1,04% | 132.719,00 |
| 05.03.2024 | 21,38 | 21,91 | 21,24 | 21,24 | -0,79% | 111.963,00 |
| 04.03.2024 | 21,75 | 22,00 | 21,41 | 21,41 | -2,50% | 76.424,00 |
| 01.03.2024 | 21,89 | 22,15 | 21,51 | 21,96 | 0,00% | 87.796,00 |
| 29.02.2024 | 22,19 | 22,20 | 21,75 | 21,96 | 1,06% | 95.484,00 |
| 28.02.2024 | 21,96 | 22,28 | 21,72 | 21,73 | -2,38% | 134.422,00 |
| 27.02.2024 | 22,17 | 22,43 | 21,97 | 22,26 | 0,91% | 70.740,00 |
| 26.02.2024 | 22,27 | 22,60 | 21,87 | 22,06 | -1,74% | 94.828,00 |
| 23.02.2024 | 22,25 | 22,57 | 22,15 | 22,45 | 0,36% | 79.842,00 |
| 22.02.2024 | 21,86 | 22,40 | 21,53 | 22,37 | 1,68% | 123.371,00 |
| 21.02.2024 | 21,55 | 22,13 | 21,50 | 22,00 | 1,95% | 112.397,00 |
| 20.02.2024 | 21,51 | 21,67 | 21,27 | 21,58 | -0,60% | 139.906,00 |
| 16.02.2024 | 22,12 | 22,20 | 21,71 | 21,71 | -3,21% | 83.204,00 |
| 15.02.2024 | 22,36 | 22,68 | 22,07 | 22,43 | 1,54% | 146.879,00 |
| 14.02.2024 | 22,12 | 22,30 | 21,63 | 22,09 | 1,52% | 161.353,00 |
| 13.02.2024 | 22,11 | 22,45 | 21,65 | 21,76 | -5,76% | 314.955,00 |
| 12.02.2024 | 21,63 | 23,30 | 21,63 | 23,09 | 6,60% | 145.521,00 |
| 09.02.2024 | 21,13 | 21,74 | 21,00 | 21,66 | 2,51% | 101.025,00 |
| 08.02.2024 | 20,38 | 21,13 | 20,38 | 21,13 | 2,62% | 132.636,00 |
| 07.02.2024 | 20,80 | 21,48 | 20,03 | 20,59 | 2,29% | 235.882,00 |
| 06.02.2024 | 19,56 | 20,17 | 19,56 | 20,13 | 1,92% | 147.489,00 |
| 05.02.2024 | 19,54 | 19,75 | 19,22 | 19,75 | -0,30% | 128.114,00 |
| 02.02.2024 | 19,50 | 20,19 | 19,39 | 19,81 | -0,35% | 72.336,00 |
| 01.02.2024 | 19,62 | 19,90 | 19,25 | 19,88 | 2,47% | 128.108,00 |
| 31.01.2024 | 19,75 | 19,91 | 19,32 | 19,40 | -1,17% | 123.127,00 |
| 30.01.2024 | 20,77 | 20,77 | 19,45 | 19,63 | -8,27% | 182.901,00 |
| 29.01.2024 | 20,70 | 21,46 | 20,58 | 21,40 | 3,73% | 78.111,00 |
| 26.01.2024 | 20,96 | 20,97 | 20,61 | 20,63 | -0,19% | 72.168,00 |
| 25.01.2024 | 20,89 | 21,19 | 20,03 | 20,67 | -1,76% | 136.588,00 |
| 24.01.2024 | 21,78 | 21,86 | 20,76 | 21,04 | -1,50% | 65.787,00 |
| 23.01.2024 | 21,75 | 21,84 | 21,25 | 21,36 | -0,28% | 90.257,00 |
| 22.01.2024 | 20,83 | 21,47 | 20,83 | 21,42 | 3,38% | 78.303,00 |
| 19.01.2024 | 20,64 | 20,74 | 19,99 | 20,72 | 1,17% | 77.684,00 |
| 18.01.2024 | 20,48 | 20,62 | 20,19 | 20,48 | 0,24% | 77.245,00 |
| 17.01.2024 | 20,44 | 20,62 | 20,23 | 20,43 | -0,83% | 65.209,00 |
| 16.01.2024 | 21,00 | 21,00 | 20,38 | 20,60 | -2,55% | 98.637,00 |
| 12.01.2024 | 21,66 | 21,89 | 21,07 | 21,14 | -1,49% | 102.263,00 |
| 11.01.2024 | 21,69 | 21,69 | 21,24 | 21,46 | -0,69% | 60.147,00 |
| 10.01.2024 | 21,94 | 22,13 | 21,50 | 21,61 | -1,64% | 80.277,00 |
| 09.01.2024 | 21,85 | 22,29 | 21,65 | 21,97 | -0,77% | 76.023,00 |
| 08.01.2024 | 22,06 | 22,37 | 21,86 | 22,14 | -0,23% | 78.097,00 |
| 05.01.2024 | 21,90 | 22,62 | 21,90 | 22,19 | 0,18% | 134.835,00 |
| 04.01.2024 | 21,85 | 22,23 | 21,34 | 22,15 | 2,17% | 169.707,00 |
| 03.01.2024 | 22,67 | 22,87 | 21,67 | 21,68 | -5,04% | 125.163,00 |
| 02.01.2024 | 22,64 | 23,18 | 22,48 | 22,83 | 0,84% | 85.726,00 |
| 29.12.2023 | 23,14 | 23,25 | 22,62 | 22,64 | -1,95% | 70.725,00 |
| 28.12.2023 | 23,51 | 23,51 | 22,94 | 23,09 | -1,87% | 64.848,00 |
| 27.12.2023 | 23,22 | 23,80 | 23,09 | 23,53 | 1,20% | 94.613,00 |