Maui Land & Pineapple Company, Inc. MLP
NYSE · Vereinigte Staaten · Finanzen
$15,78-0,17 (-1,07 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $15,78 | -1,07 % | $15,86 | $16,07 | $15,46 | 14,00K |
| 2026-09-30 | $15,95 | -0,93 % | $16,17 | $16,20 | $15,83 | 10,70K |
| 2026-09-29 | $16,10 | -0,43 % | $16,07 | $16,37 | $15,95 | 13,80K |
| 2026-09-28 | $16,17 | +0,50 % | $16,17 | $16,26 | $15,92 | 8,00K |
| 2026-09-25 | $16,09 | +0,19 % | $16,08 | $16,21 | $15,91 | 7,30K |
| 2026-09-24 | $16,06 | -0,93 % | $16,38 | $16,38 | $15,92 | 13,60K |
| 2026-09-23 | $16,21 | -0,25 % | $16,20 | $16,35 | $15,66 | 18,20K |
| 2026-09-22 | $16,25 | +1,69 % | $16,05 | $16,25 | $15,85 | 12,20K |
| 2026-09-21 | $15,98 | -0,44 % | $16,13 | $16,31 | $15,68 | 16,40K |
| 2026-09-18 | $16,05 | +1,45 % | $15,72 | $16,23 | $15,45 | 36,20K |
| 2026-09-17 | $15,82 | -0,63 % | $16,09 | $16,09 | $15,71 | 6,60K |
| 2026-09-16 | $15,92 | -2,03 % | $16,13 | $16,24 | $15,76 | 11,80K |
| 2026-09-15 | $16,25 | +0,18 % | $16,07 | $16,38 | $15,94 | 20,30K |
| 2026-09-14 | $16,22 | -0,43 % | $16,28 | $16,30 | $15,91 | 15,90K |
| 2026-09-11 | $16,29 | +1,31 % | $15,84 | $16,45 | $15,84 | 9,90K |
| 2026-09-10 | $16,08 | +0,19 % | $15,93 | $16,28 | $15,76 | 15,20K |
| 2026-09-09 | $16,05 | -1,35 % | $16,26 | $16,27 | $15,93 | 11,60K |
| 2026-09-08 | $16,27 | +1,50 % | $15,88 | $16,27 | $15,87 | 12,30K |
| 2026-09-04 | $16,03 | -2,49 % | $16,29 | $16,50 | $15,65 | 9,30K |
| 2026-09-03 | $16,44 | +0,37 % | $16,50 | $16,84 | $15,66 | 13,50K |
| 2026-09-02 | $16,38 | +1,68 % | $16,18 | $16,63 | $16,18 | 23,40K |
| 2026-09-01 | $16,11 | +1,70 % | $15,45 | $16,46 | $15,45 | 15,40K |
| 2026-08-31 | $15,84 | +0,51 % | $15,84 | $16,23 | $15,75 | 22,10K |
| 2026-08-28 | $15,76 | -0,51 % | $15,71 | $16,27 | $15,41 | 13,30K |
| 2026-08-27 | $15,84 | -0,94 % | $16,00 | $16,02 | $15,75 | 10,30K |
| 2026-08-26 | $15,99 | -0,44 % | $16,12 | $16,36 | $15,92 | 18,60K |
| 2026-08-25 | $16,06 | +1,90 % | $15,49 | $16,23 | $15,49 | 9,60K |
| 2026-08-24 | $15,76 | +0,64 % | $16,01 | $16,08 | $15,52 | 19,30K |
| 2026-08-21 | $15,66 | +0,51 % | $15,69 | $15,91 | $15,32 | 21,50K |
| 2026-08-20 | $15,58 | -1,95 % | $16,03 | $16,16 | $15,58 | 7,90K |
| 2026-08-19 | $15,89 | -1,37 % | $16,05 | $16,28 | $15,85 | 35,10K |
| 2026-08-18 | $16,11 | +0,81 % | $16,13 | $16,20 | $15,99 | 12,60K |
| 2026-08-17 | $15,98 | +4,58 % | $15,27 | $15,98 | $15,05 | 43,20K |
| 2026-08-14 | $15,28 | -1,99 % | $15,69 | $15,69 | $15,15 | 19,50K |
| 2026-08-13 | $15,59 | -2,26 % | $16,05 | $16,53 | $15,59 | 30,30K |
| 2026-08-12 | $15,95 | -0,62 % | $16,29 | $16,36 | $15,93 | 20,80K |
| 2026-08-11 | $16,05 | -0,31 % | $16,25 | $16,67 | $16,00 | 23,60K |
| 2026-08-10 | $16,10 | -7,04 % | $16,95 | $16,95 | $16,02 | 20,20K |
| 2026-08-07 | $17,32 | +2,49 % | $16,86 | $17,48 | $16,62 | 30,30K |
| 2026-08-06 | $16,90 | -2,14 % | $18,20 | $18,20 | $16,90 | 18,30K |
| 2026-08-05 | $17,27 | -2,48 % | $17,70 | $17,71 | $17,21 | 25,20K |
| 2026-08-04 | $17,71 | -2,05 % | $18,00 | $18,12 | $17,71 | 20,90K |
| 2026-08-03 | $18,08 | +4,27 % | $17,71 | $18,20 | $17,70 | 18,00K |
| 2026-07-31 | $17,34 | -3,02 % | $17,70 | $17,81 | $17,34 | 25,10K |
| 2026-07-30 | $17,88 | +0,39 % | $17,85 | $18,01 | $17,67 | 14,80K |
| 2026-07-29 | $17,81 | +3,19 % | $17,44 | $17,89 | $17,09 | 20,80K |
| 2026-07-28 | $17,26 | -0,12 % | $17,44 | $17,91 | $17,07 | 25,50K |
| 2026-07-27 | $17,28 | +0,64 % | $16,66 | $17,42 | $16,66 | 7,90K |
| 2026-07-24 | $17,17 | +0,64 % | $17,12 | $17,36 | $16,94 | 20,50K |
| 2026-07-23 | $17,06 | +2,03 % | $16,43 | $17,13 | $16,43 | 28,80K |
| 2026-07-22 | $16,72 | +0,54 % | $16,58 | $16,81 | $16,58 | 7,30K |
| 2026-07-21 | $16,63 | +0,24 % | $16,56 | $16,77 | $16,56 | 10,20K |
| 2026-07-20 | $16,59 | -1,48 % | $17,03 | $17,14 | $16,51 | 13,60K |
| 2026-07-17 | $16,84 | -2,15 % | $16,98 | $17,00 | $16,64 | 13,20K |
| 2026-07-16 | $17,21 | +3,86 % | $16,60 | $17,26 | $16,60 | 12,80K |
| 2026-07-15 | $16,57 | +1,59 % | $16,30 | $16,59 | $16,28 | 6,20K |
| 2026-07-14 | $16,31 | +0,12 % | $16,15 | $16,45 | $16,15 | 7,90K |
| 2026-07-13 | $16,29 | -0,24 % | $16,12 | $16,55 | $16,12 | 13,60K |
| 2026-07-10 | $16,33 | -1,27 % | $16,30 | $16,40 | $16,18 | 7,60K |
| 2026-07-09 | $16,54 | -3,33 % | $16,96 | $17,26 | $16,28 | 25,40K |
| 2026-07-08 | $17,11 | -0,23 % | $17,04 | $17,38 | $16,82 | 19,00K |
| 2026-07-07 | $17,15 | -1,72 % | $17,35 | $17,35 | $17,03 | 13,10K |
| 2026-07-06 | $17,45 | -0,29 % | $17,33 | $17,92 | $16,96 | 21,00K |
| 2026-07-02 | $17,50 | -1,07 % | $17,38 | $17,66 | $17,38 | 5,80K |
| 2026-07-01 | $17,69 | -0,51 % | $17,69 | $17,90 | $17,60 | 12,60K |
| 2026-06-30 | $17,78 | -1,93 % | $17,91 | $18,10 | $17,20 | 13,50K |
| 2026-06-29 | $18,13 | -8,99 % | $19,65 | $19,65 | $17,95 | 35,80K |
| 2026-06-26 | $19,92 | +11,66 % | $17,74 | $19,92 | $17,57 | 128,40K |
| 2026-06-25 | $17,84 | +0,62 % | $18,00 | $18,00 | $17,70 | 6,90K |
| 2026-06-24 | $17,73 | -3,64 % | $18,53 | $18,68 | $17,72 | 25,10K |
| 2026-06-23 | $18,40 | +0,44 % | $18,43 | $18,44 | $18,25 | 15,70K |
| 2026-06-22 | $18,32 | -0,65 % | $18,50 | $18,50 | $18,06 | 17,30K |
| 2026-06-18 | $18,44 | +3,60 % | $17,95 | $18,44 | $17,33 | 39,50K |
| 2026-06-17 | $17,80 | -0,17 % | $17,75 | $18,00 | $17,75 | 8,40K |
| 2026-06-16 | $17,83 | +0,17 % | $17,67 | $18,28 | $17,67 | 8,10K |
| 2026-06-15 | $17,80 | -2,63 % | $18,09 | $18,39 | $17,22 | 14,70K |
| 2026-06-12 | $18,28 | +2,35 % | $17,86 | $18,37 | $17,86 | 19,50K |
| 2026-06-11 | $17,86 | +0,73 % | $17,13 | $17,90 | $17,13 | 9,80K |
| 2026-06-10 | $17,73 | -0,28 % | $17,99 | $17,99 | $17,62 | 19,50K |
| 2026-06-09 | $17,78 | +3,07 % | $17,46 | $17,95 | $17,46 | 9,30K |
| 2026-06-08 | $17,25 | +1,00 % | $17,19 | $17,35 | $17,16 | 8,50K |
| 2026-06-05 | $17,08 | -1,56 % | $17,29 | $17,37 | $16,76 | 5,30K |
| 2026-06-04 | $17,35 | +3,89 % | $16,91 | $17,93 | $16,91 | 12,10K |
| 2026-06-03 | $16,70 | +1,52 % | $16,45 | $16,81 | $16,45 | 13,90K |
| 2026-06-02 | $16,45 | -0,54 % | $16,54 | $16,58 | $16,32 | 21,60K |
| 2026-06-01 | $16,54 | -2,30 % | $17,26 | $17,26 | $16,53 | 27,20K |
| 2026-05-29 | $16,93 | -2,36 % | $17,38 | $17,38 | $16,93 | 5,90K |
| 2026-05-28 | $17,34 | +1,94 % | $17,00 | $17,38 | $16,69 | 6,40K |
| 2026-05-27 | $17,01 | -0,53 % | $17,21 | $17,21 | $17,00 | 3,90K |
| 2026-05-26 | $17,10 | -1,16 % | $17,18 | $17,23 | $16,89 | 15,80K |