Malibu Boats, Inc. Class A MBUU
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$22,92-0,41 (-1,76 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $22,92 | -1,76 % | $23,43 | $23,43 | $22,64 | 225,40K |
| 2026-09-29 | $23,33 | +0,86 % | $23,05 | $23,38 | $22,76 | 145,10K |
| 2026-09-28 | $23,13 | -3,99 % | $23,86 | $23,86 | $23,04 | 199,00K |
| 2026-09-25 | $24,09 | +2,86 % | $23,42 | $24,29 | $23,25 | 319,50K |
| 2026-09-24 | $23,42 | +0,90 % | $23,13 | $23,46 | $23,00 | 223,40K |
| 2026-09-23 | $23,21 | -3,41 % | $23,81 | $23,81 | $23,15 | 127,10K |
| 2026-09-22 | $24,03 | +1,69 % | $24,04 | $24,19 | $23,39 | 208,70K |
| 2026-09-21 | $23,63 | +1,55 % | $23,43 | $23,87 | $22,82 | 223,50K |
| 2026-09-18 | $23,27 | -1,50 % | $23,27 | $23,57 | $22,93 | 369,80K |
| 2026-09-17 | $23,63 | +1,26 % | $23,81 | $23,97 | $23,50 | 232,20K |
| 2026-09-16 | $23,33 | -3,67 % | $24,23 | $24,41 | $23,11 | 243,60K |
| 2026-09-15 | $24,22 | -1,22 % | $24,55 | $24,55 | $23,71 | 377,70K |
| 2026-09-14 | $24,52 | -1,49 % | $24,76 | $24,97 | $24,39 | 241,00K |
| 2026-09-11 | $24,89 | -0,68 % | $25,51 | $25,82 | $24,48 | 340,70K |
| 2026-09-10 | $25,06 | -3,09 % | $25,47 | $25,66 | $24,94 | 397,50K |
| 2026-09-09 | $25,86 | -2,67 % | $26,41 | $26,45 | $25,72 | 192,40K |
| 2026-09-08 | $26,57 | -4,70 % | $27,72 | $27,81 | $26,42 | 197,20K |
| 2026-09-04 | $27,88 | +4,50 % | $26,68 | $28,16 | $26,65 | 245,50K |
| 2026-09-03 | $26,68 | -1,40 % | $27,23 | $27,56 | $26,15 | 241,90K |
| 2026-09-02 | $27,06 | +2,54 % | $26,43 | $27,68 | $26,43 | 207,30K |
| 2026-09-01 | $26,39 | -2,11 % | $26,76 | $26,76 | $26,07 | 229,30K |
| 2026-08-31 | $26,96 | -1,46 % | $26,87 | $27,25 | $25,99 | 392,20K |
| 2026-08-28 | $27,36 | -5,00 % | $28,43 | $29,11 | $27,00 | 579,40K |
| 2026-08-27 | $28,80 | +8,11 % | $28,93 | $30,36 | $27,61 | 471,20K |
| 2026-08-26 | $26,64 | -6,39 % | $28,36 | $28,67 | $26,52 | 283,90K |
| 2026-08-25 | $28,46 | -3,43 % | $29,47 | $29,70 | $28,16 | 234,30K |
| 2026-08-24 | $29,47 | -0,10 % | $29,60 | $29,84 | $29,07 | 162,10K |
| 2026-08-21 | $29,50 | -0,10 % | $29,83 | $30,16 | $29,45 | 166,20K |
| 2026-08-20 | $29,53 | -0,40 % | $29,35 | $29,57 | $28,36 | 162,60K |
| 2026-08-19 | $29,65 | +1,09 % | $29,75 | $30,42 | $29,55 | 183,70K |
| 2026-08-18 | $29,33 | -0,27 % | $29,41 | $29,67 | $28,90 | 121,90K |
| 2026-08-17 | $29,41 | +0,27 % | $29,03 | $29,71 | $28,79 | 123,10K |
| 2026-08-14 | $29,33 | +0,58 % | $28,99 | $29,41 | $28,91 | 120,70K |
| 2026-08-13 | $29,16 | -0,61 % | $29,49 | $29,81 | $29,03 | 128,50K |
| 2026-08-12 | $29,34 | -1,15 % | $29,68 | $29,89 | $28,61 | 141,40K |
| 2026-08-11 | $29,68 | +2,52 % | $29,04 | $29,94 | $28,96 | 233,70K |
| 2026-08-10 | $28,95 | +0,24 % | $29,06 | $29,16 | $28,61 | 173,20K |
| 2026-08-07 | $28,88 | +0,94 % | $28,72 | $29,36 | $28,58 | 173,40K |
| 2026-08-06 | $28,61 | -2,29 % | $29,28 | $29,38 | $28,35 | 145,90K |
| 2026-08-05 | $29,28 | +0,14 % | $29,19 | $29,84 | $29,08 | 169,10K |
| 2026-08-04 | $29,24 | +4,73 % | $27,92 | $29,37 | $27,78 | 244,60K |
| 2026-08-03 | $27,92 | +1,27 % | $27,85 | $28,82 | $27,47 | 221,20K |
| 2026-07-31 | $27,57 | -1,54 % | $27,85 | $27,85 | $26,92 | 203,00K |
| 2026-07-30 | $28,00 | +0,32 % | $27,92 | $28,13 | $27,35 | 208,30K |
| 2026-07-29 | $27,91 | -1,93 % | $28,08 | $28,28 | $27,69 | 174,50K |
| 2026-07-28 | $28,46 | +0,42 % | $28,53 | $29,40 | $28,43 | 166,90K |
| 2026-07-27 | $28,34 | +2,31 % | $27,94 | $28,49 | $27,93 | 131,70K |
| 2026-07-24 | $27,70 | +1,73 % | $27,30 | $27,91 | $27,05 | 206,70K |
| 2026-07-23 | $27,23 | -4,12 % | $28,30 | $28,30 | $27,01 | 253,70K |
| 2026-07-22 | $28,40 | +1,14 % | $28,03 | $28,68 | $27,95 | 122,30K |
| 2026-07-21 | $28,08 | +0,11 % | $28,19 | $28,40 | $27,75 | 164,00K |
| 2026-07-20 | $28,05 | -0,43 % | $28,32 | $28,32 | $27,53 | 164,80K |
| 2026-07-17 | $28,17 | -2,63 % | $28,57 | $29,58 | $28,16 | 160,30K |
| 2026-07-16 | $28,93 | +3,43 % | $28,06 | $29,35 | $28,06 | 193,50K |
| 2026-07-15 | $27,97 | +4,87 % | $26,72 | $28,51 | $26,67 | 330,80K |
| 2026-07-14 | $26,67 | -0,37 % | $26,98 | $26,98 | $25,87 | 209,10K |
| 2026-07-13 | $26,77 | +0,11 % | $26,47 | $27,35 | $26,47 | 225,80K |
| 2026-07-10 | $26,74 | +1,94 % | $26,33 | $27,00 | $26,11 | 229,30K |
| 2026-07-09 | $26,23 | +4,05 % | $25,21 | $26,58 | $25,00 | 374,70K |
| 2026-07-08 | $25,21 | -1,68 % | $25,41 | $25,61 | $24,53 | 298,10K |
| 2026-07-07 | $25,64 | -0,85 % | $26,03 | $26,29 | $25,30 | 244,40K |
| 2026-07-06 | $25,86 | +3,15 % | $25,65 | $26,02 | $25,07 | 287,80K |
| 2026-07-02 | $25,07 | -2,22 % | $25,78 | $25,96 | $24,27 | 372,80K |
| 2026-07-01 | $25,64 | -6,53 % | $27,36 | $27,56 | $25,60 | 357,40K |
| 2026-06-30 | $27,43 | -2,52 % | $28,14 | $28,20 | $26,58 | 261,80K |
| 2026-06-29 | $28,14 | -2,12 % | $28,72 | $28,72 | $27,54 | 300,70K |
| 2026-06-26 | $28,75 | -1,24 % | $28,97 | $29,38 | $28,23 | 692,80K |
| 2026-06-25 | $29,11 | +6,28 % | $27,49 | $29,17 | $27,49 | 503,60K |
| 2026-06-24 | $27,39 | +4,86 % | $26,43 | $28,09 | $26,43 | 431,80K |
| 2026-06-23 | $26,12 | -0,95 % | $25,95 | $26,67 | $25,95 | 333,00K |
| 2026-06-22 | $26,37 | -3,23 % | $27,17 | $27,68 | $26,34 | 313,10K |
| 2026-06-18 | $27,25 | +1,11 % | $27,45 | $28,47 | $27,19 | 484,40K |
| 2026-06-17 | $26,95 | -3,85 % | $27,82 | $28,57 | $26,70 | 175,80K |
| 2026-06-16 | $28,03 | +1,23 % | $27,70 | $28,26 | $27,57 | 162,50K |
| 2026-06-15 | $27,69 | -0,68 % | $28,40 | $29,14 | $27,59 | 340,40K |
| 2026-06-12 | $27,88 | +2,73 % | $27,34 | $28,28 | $27,29 | 205,60K |
| 2026-06-11 | $27,14 | +2,01 % | $27,19 | $27,46 | $26,44 | 184,40K |
| 2026-06-10 | $26,60 | -5,05 % | $28,19 | $28,31 | $26,59 | 205,70K |
| 2026-06-09 | $28,02 | +3,43 % | $27,52 | $28,44 | $27,47 | 214,20K |
| 2026-06-08 | $27,09 | +2,65 % | $26,50 | $27,50 | $26,33 | 382,10K |
| 2026-06-05 | $26,39 | -2,51 % | $27,05 | $27,69 | $26,15 | 160,20K |
| 2026-06-04 | $27,07 | -0,77 % | $27,69 | $27,94 | $26,17 | 418,50K |
| 2026-06-03 | $27,28 | -0,87 % | $27,13 | $27,80 | $27,00 | 267,40K |
| 2026-06-02 | $27,52 | -1,75 % | $28,09 | $28,22 | $27,46 | 262,70K |
| 2026-06-01 | $28,01 | +2,00 % | $27,30 | $28,06 | $26,97 | 249,30K |
| 2026-05-29 | $27,46 | -1,36 % | $27,79 | $28,13 | $27,27 | 429,70K |
| 2026-05-28 | $27,84 | -1,42 % | $28,24 | $28,65 | $27,76 | 345,50K |
| 2026-05-27 | $28,24 | -1,53 % | $29,09 | $29,76 | $28,11 | 343,00K |
| 2026-05-26 | $28,68 | +4,03 % | $27,91 | $28,83 | $27,86 | 421,20K |
| 2026-05-22 | $27,57 | +2,64 % | $27,00 | $27,60 | $26,63 | 291,20K |