MarineMax, Inc. HZO
NYSE · Vereinigte Staaten · Einzelhandel
$52,35+0,05 (+0,09 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $52,35 | +0,09 % | $52,29 | $52,36 | $52,24 | 540,85K |
| 2026-09-30 | $52,30 | +0,11 % | $52,35 | $52,36 | $52,28 | 773,60K |
| 2026-09-29 | $52,24 | -0,25 % | $52,40 | $52,41 | $52,24 | 584,10K |
| 2026-09-28 | $52,37 | -0,13 % | $52,40 | $52,45 | $52,37 | 703,00K |
| 2026-09-25 | $52,44 | +0,06 % | $52,44 | $52,46 | $52,40 | 586,10K |
| 2026-09-24 | $52,41 | -0,02 % | $52,42 | $52,43 | $52,37 | 666,40K |
| 2026-09-23 | $52,42 | +0,02 % | $52,41 | $52,45 | $52,40 | 477,50K |
| 2026-09-22 | $52,41 | 0,00 % | $52,43 | $52,54 | $52,41 | 876,60K |
| 2026-09-21 | $52,41 | -0,29 % | $52,50 | $52,50 | $52,38 | 495,90K |
| 2026-09-18 | $52,56 | +0,46 % | $52,31 | $52,56 | $52,30 | 1,25M |
| 2026-09-17 | $52,32 | -0,04 % | $52,48 | $52,48 | $52,23 | 576,40K |
| 2026-09-16 | $52,34 | -0,30 % | $52,48 | $52,48 | $52,27 | 998,20K |
| 2026-09-15 | $52,50 | +0,56 % | $52,21 | $52,50 | $52,21 | 970,00K |
| 2026-09-14 | $52,21 | 0,00 % | $52,20 | $52,24 | $52,19 | 683,50K |
| 2026-09-11 | $52,21 | +0,02 % | $52,25 | $52,27 | $52,20 | 757,90K |
| 2026-09-10 | $52,20 | +0,06 % | $52,18 | $52,25 | $52,16 | 869,30K |
| 2026-09-09 | $52,17 | 0,00 % | $52,16 | $52,28 | $52,16 | 788,70K |
| 2026-09-08 | $52,17 | +0,02 % | $52,19 | $52,24 | $52,14 | 1,16M |
| 2026-09-04 | $52,16 | 0,00 % | $52,17 | $52,28 | $52,10 | 1,22M |
| 2026-09-03 | $52,16 | +0,10 % | $52,15 | $52,21 | $52,10 | 1,12M |
| 2026-09-02 | $52,11 | -0,02 % | $52,18 | $52,18 | $52,08 | 1,03M |
| 2026-09-01 | $52,12 | -0,11 % | $52,15 | $52,19 | $52,11 | 596,00K |
| 2026-08-31 | $52,18 | 0,00 % | $52,15 | $52,21 | $52,12 | 770,00K |
| 2026-08-28 | $52,18 | -0,02 % | $52,16 | $52,19 | $52,10 | 618,20K |
| 2026-08-27 | $52,19 | +0,15 % | $52,18 | $52,20 | $52,13 | 330,50K |
| 2026-08-26 | $52,11 | -0,13 % | $52,16 | $52,22 | $52,10 | 400,30K |
| 2026-08-25 | $52,18 | +0,10 % | $52,25 | $52,25 | $52,12 | 304,80K |
| 2026-08-24 | $52,13 | -0,13 % | $52,20 | $52,27 | $52,09 | 444,20K |
| 2026-08-21 | $52,20 | -0,10 % | $52,29 | $52,34 | $52,16 | 428,50K |
| 2026-08-20 | $52,25 | +0,06 % | $52,15 | $52,25 | $52,10 | 513,20K |
| 2026-08-19 | $52,22 | +0,08 % | $52,30 | $52,30 | $52,12 | 720,50K |
| 2026-08-18 | $52,18 | -0,13 % | $52,11 | $52,28 | $52,08 | 706,20K |
| 2026-08-17 | $52,25 | +0,44 % | $52,06 | $52,25 | $52,04 | 778,50K |
| 2026-08-14 | $52,02 | -0,04 % | $52,10 | $52,14 | $52,00 | 1,24M |
| 2026-08-13 | $52,04 | -0,17 % | $52,20 | $52,25 | $52,00 | 763,10K |
| 2026-08-12 | $52,13 | -0,63 % | $52,38 | $52,38 | $52,13 | 742,70K |
| 2026-08-11 | $52,46 | +0,65 % | $52,01 | $52,46 | $52,00 | 2,14M |
| 2026-08-10 | $52,12 | +46,08 % | $51,89 | $52,13 | $51,87 | 7,67M |
| 2026-08-07 | $35,68 | +1,57 % | $35,25 | $35,85 | $35,03 | 206,50K |
| 2026-08-06 | $35,13 | -2,47 % | $35,65 | $35,96 | $32,09 | 395,80K |
| 2026-08-05 | $36,02 | +0,11 % | $36,39 | $37,16 | $35,90 | 382,40K |
| 2026-08-04 | $35,98 | +2,45 % | $35,02 | $36,38 | $35,02 | 276,80K |
| 2026-08-03 | $35,12 | +1,89 % | $34,76 | $35,38 | $34,45 | 221,00K |
| 2026-07-31 | $34,47 | -1,60 % | $34,44 | $35,02 | $34,04 | 188,70K |
| 2026-07-30 | $35,03 | +3,15 % | $34,62 | $35,17 | $33,85 | 182,10K |
| 2026-07-29 | $33,96 | -4,28 % | $35,20 | $36,11 | $33,81 | 327,70K |
| 2026-07-28 | $35,48 | -2,12 % | $36,51 | $36,69 | $35,10 | 331,70K |
| 2026-07-27 | $36,25 | -0,22 % | $36,24 | $36,86 | $35,72 | 417,90K |
| 2026-07-24 | $36,33 | +8,22 % | $33,23 | $36,63 | $32,40 | 764,50K |
| 2026-07-23 | $33,57 | +1,97 % | $31,74 | $33,69 | $30,62 | 324,10K |
| 2026-07-22 | $32,92 | -0,93 % | $33,17 | $33,65 | $32,75 | 247,90K |
| 2026-07-21 | $33,23 | -2,18 % | $33,75 | $34,10 | $32,73 | 409,50K |
| 2026-07-20 | $33,97 | -1,59 % | $34,70 | $34,88 | $33,66 | 252,30K |
| 2026-07-17 | $34,52 | -2,13 % | $34,58 | $35,55 | $33,57 | 316,80K |
| 2026-07-16 | $35,27 | +1,41 % | $34,52 | $36,13 | $34,52 | 276,10K |
| 2026-07-15 | $34,78 | +1,79 % | $34,38 | $35,32 | $34,21 | 214,30K |
| 2026-07-14 | $34,17 | -0,20 % | $34,75 | $34,89 | $33,93 | 121,10K |
| 2026-07-13 | $34,24 | -0,35 % | $34,35 | $35,02 | $33,37 | 305,60K |
| 2026-07-10 | $34,36 | -1,24 % | $35,00 | $35,02 | $33,98 | 194,80K |
| 2026-07-09 | $34,79 | -1,16 % | $35,38 | $35,90 | $34,63 | 172,40K |
| 2026-07-08 | $35,20 | -1,10 % | $35,55 | $35,64 | $34,63 | 170,00K |
| 2026-07-07 | $35,59 | +0,74 % | $35,14 | $35,75 | $34,72 | 241,90K |
| 2026-07-06 | $35,33 | +2,47 % | $34,86 | $35,37 | $34,37 | 228,40K |
| 2026-07-02 | $34,48 | -3,55 % | $35,48 | $35,83 | $34,17 | 314,60K |
| 2026-07-01 | $35,75 | -2,38 % | $35,94 | $36,86 | $35,43 | 193,50K |
| 2026-06-30 | $36,62 | -0,81 % | $36,67 | $36,96 | $36,13 | 243,20K |
| 2026-06-29 | $36,92 | -2,17 % | $37,79 | $37,79 | $36,32 | 250,90K |
| 2026-06-26 | $37,74 | +2,00 % | $36,56 | $37,77 | $36,46 | 534,70K |
| 2026-06-25 | $37,00 | -0,22 % | $37,25 | $38,14 | $36,31 | 300,70K |
| 2026-06-24 | $37,08 | +6,58 % | $35,29 | $37,40 | $34,84 | 359,60K |
| 2026-06-23 | $34,79 | -0,11 % | $34,35 | $34,96 | $34,16 | 263,10K |
| 2026-06-22 | $34,83 | -0,34 % | $35,20 | $35,60 | $34,54 | 263,00K |
| 2026-06-18 | $34,95 | +5,59 % | $33,53 | $34,95 | $33,00 | 679,80K |
| 2026-06-17 | $33,10 | -2,85 % | $34,23 | $35,00 | $32,61 | 204,80K |
| 2026-06-16 | $34,07 | -0,64 % | $34,42 | $35,10 | $33,86 | 223,60K |
| 2026-06-15 | $34,29 | +0,85 % | $34,65 | $35,43 | $34,07 | 237,30K |
| 2026-06-12 | $34,00 | +1,13 % | $33,94 | $35,08 | $33,53 | 252,50K |
| 2026-06-11 | $33,62 | +3,13 % | $33,00 | $33,78 | $32,72 | 219,30K |
| 2026-06-10 | $32,60 | -3,18 % | $33,54 | $33,95 | $32,59 | 212,20K |
| 2026-06-09 | $33,67 | +1,85 % | $33,41 | $34,32 | $32,81 | 278,30K |
| 2026-06-08 | $33,06 | +0,06 % | $33,57 | $33,96 | $33,06 | 209,50K |
| 2026-06-05 | $33,04 | -5,28 % | $34,76 | $34,89 | $32,75 | 353,70K |
| 2026-06-04 | $34,88 | +0,61 % | $35,15 | $35,46 | $34,41 | 231,40K |
| 2026-06-03 | $34,67 | -0,23 % | $34,53 | $34,82 | $34,27 | 326,30K |
| 2026-06-02 | $34,75 | 0,00 % | $34,75 | $34,91 | $34,19 | 198,90K |
| 2026-06-01 | $34,75 | +0,90 % | $34,59 | $35,00 | $33,06 | 346,80K |
| 2026-05-29 | $34,44 | -2,05 % | $34,64 | $35,09 | $34,20 | 263,20K |
| 2026-05-28 | $35,16 | +0,72 % | $34,74 | $35,65 | $34,33 | 323,70K |
| 2026-05-27 | $34,91 | +0,75 % | $34,95 | $35,82 | $34,59 | 438,50K |
| 2026-05-26 | $34,65 | -0,77 % | $35,10 | $35,52 | $34,27 | 715,70K |