OneWater Marine Inc Class A ONEW
NASDAQ · Vereinigte Staaten · Einzelhandel
$9,65+0,12 (+1,26 %)
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 | $9,65 | +1,26 % | $9,56 | $9,98 | $9,17 | 121,30K |
| 2026-09-30 | $9,53 | -2,06 % | $9,77 | $10,01 | $9,38 | 85,10K |
| 2026-09-29 | $9,73 | -0,31 % | $9,79 | $10,25 | $9,63 | 110,30K |
| 2026-09-28 | $9,76 | -1,51 % | $9,85 | $10,16 | $9,75 | 69,20K |
| 2026-09-25 | $9,91 | +0,10 % | $9,96 | $10,08 | $9,75 | 84,70K |
| 2026-09-24 | $9,90 | -0,40 % | $9,95 | $10,19 | $9,61 | 74,80K |
| 2026-09-23 | $9,94 | -3,12 % | $10,09 | $10,09 | $9,73 | 69,70K |
| 2026-09-22 | $10,26 | +7,21 % | $9,72 | $10,33 | $9,58 | 136,50K |
| 2026-09-21 | $9,57 | +4,70 % | $9,26 | $9,81 | $9,10 | 147,90K |
| 2026-09-18 | $9,14 | -4,99 % | $9,56 | $10,44 | $9,09 | 287,60K |
| 2026-09-17 | $9,62 | +0,94 % | $9,71 | $9,86 | $9,42 | 111,50K |
| 2026-09-16 | $9,53 | -5,36 % | $10,10 | $10,23 | $9,52 | 99,30K |
| 2026-09-15 | $10,07 | -5,09 % | $10,60 | $10,69 | $10,03 | 83,90K |
| 2026-09-14 | $10,61 | -1,12 % | $10,57 | $10,99 | $10,47 | 88,20K |
| 2026-09-11 | $10,73 | -2,28 % | $11,14 | $12,22 | $10,68 | 89,20K |
| 2026-09-10 | $10,98 | -2,05 % | $11,14 | $11,38 | $10,78 | 134,80K |
| 2026-09-09 | $11,21 | -4,11 % | $11,69 | $12,44 | $11,11 | 138,60K |
| 2026-09-08 | $11,69 | -7,95 % | $12,69 | $12,77 | $11,69 | 80,10K |
| 2026-09-04 | $12,70 | +7,35 % | $11,74 | $12,73 | $11,74 | 152,50K |
| 2026-09-03 | $11,83 | +0,17 % | $11,94 | $12,04 | $11,65 | 57,60K |
| 2026-09-02 | $11,81 | -1,17 % | $12,00 | $12,27 | $11,77 | 175,80K |
| 2026-09-01 | $11,95 | -0,33 % | $11,81 | $12,00 | $11,58 | 62,20K |
| 2026-08-31 | $11,99 | +0,17 % | $11,92 | $12,24 | $11,72 | 76,20K |
| 2026-08-28 | $11,97 | +2,57 % | $11,67 | $12,15 | $11,55 | 77,90K |
| 2026-08-27 | $11,67 | -1,19 % | $11,68 | $12,10 | $11,25 | 68,70K |
| 2026-08-26 | $11,81 | -1,83 % | $12,04 | $12,31 | $11,54 | 58,80K |
| 2026-08-25 | $12,03 | +0,08 % | $12,10 | $12,31 | $11,88 | 49,00K |
| 2026-08-24 | $12,02 | +0,92 % | $11,95 | $12,65 | $11,95 | 93,50K |
| 2026-08-21 | $11,91 | +4,38 % | $11,48 | $12,03 | $11,35 | 94,40K |
| 2026-08-20 | $11,41 | -1,55 % | $11,32 | $11,72 | $11,20 | 65,80K |
| 2026-08-19 | $11,59 | +2,02 % | $11,36 | $11,80 | $11,03 | 82,10K |
| 2026-08-18 | $11,36 | -0,96 % | $11,45 | $11,67 | $10,70 | 155,90K |
| 2026-08-17 | $11,47 | -3,61 % | $11,76 | $11,97 | $11,06 | 95,90K |
| 2026-08-14 | $11,90 | -2,54 % | $12,18 | $12,36 | $11,79 | 47,30K |
| 2026-08-13 | $12,21 | -0,33 % | $12,36 | $12,71 | $12,12 | 64,60K |
| 2026-08-12 | $12,25 | -4,15 % | $12,85 | $13,23 | $12,18 | 60,20K |
| 2026-08-11 | $12,78 | +3,99 % | $12,30 | $13,20 | $12,30 | 697,60K |
| 2026-08-10 | $12,29 | +2,08 % | $12,42 | $12,90 | $12,05 | 168,00K |
| 2026-08-07 | $12,04 | +0,84 % | $12,03 | $12,35 | $11,82 | 41,90K |
| 2026-08-06 | $11,94 | -4,63 % | $12,52 | $12,59 | $11,84 | 56,60K |
| 2026-08-05 | $12,52 | -2,11 % | $12,73 | $12,80 | $12,49 | 46,50K |
| 2026-08-04 | $12,79 | +0,08 % | $12,82 | $13,10 | $12,40 | 70,40K |
| 2026-08-03 | $12,78 | +4,33 % | $12,37 | $13,00 | $12,37 | 92,10K |
| 2026-07-31 | $12,25 | -1,21 % | $12,33 | $12,59 | $11,61 | 127,00K |
| 2026-07-30 | $12,40 | -2,36 % | $12,70 | $13,02 | $12,00 | 112,60K |
| 2026-07-29 | $12,70 | -2,68 % | $13,02 | $13,27 | $12,52 | 111,30K |
| 2026-07-28 | $13,05 | -0,68 % | $13,25 | $13,69 | $13,02 | 112,90K |
| 2026-07-27 | $13,14 | +2,14 % | $12,98 | $13,62 | $12,98 | 63,60K |
| 2026-07-24 | $12,86 | +1,70 % | $12,65 | $12,93 | $12,41 | 58,10K |
| 2026-07-23 | $12,65 | -2,99 % | $12,73 | $13,16 | $12,44 | 69,60K |
| 2026-07-22 | $13,04 | +1,32 % | $12,87 | $13,27 | $12,78 | 53,70K |
| 2026-07-21 | $12,87 | -3,60 % | $13,32 | $13,74 | $12,33 | 111,00K |
| 2026-07-20 | $13,35 | -0,89 % | $13,57 | $13,77 | $13,17 | 101,10K |
| 2026-07-17 | $13,47 | -0,59 % | $13,35 | $14,23 | $13,15 | 174,90K |
| 2026-07-16 | $13,55 | +10,43 % | $12,30 | $13,55 | $12,03 | 197,80K |
| 2026-07-15 | $12,27 | +0,25 % | $12,32 | $12,57 | $12,18 | 105,70K |
| 2026-07-14 | $12,24 | +5,15 % | $11,66 | $12,27 | $11,60 | 90,50K |
| 2026-07-13 | $11,64 | +4,68 % | $11,14 | $11,72 | $10,81 | 142,20K |
| 2026-07-10 | $11,12 | +1,55 % | $10,94 | $11,25 | $10,94 | 102,00K |
| 2026-07-09 | $10,95 | +2,15 % | $10,69 | $11,34 | $10,69 | 81,70K |
| 2026-07-08 | $10,72 | -1,20 % | $10,70 | $10,88 | $10,45 | 64,50K |
| 2026-07-07 | $10,85 | +3,33 % | $10,56 | $10,86 | $10,41 | 68,80K |
| 2026-07-06 | $10,50 | -3,05 % | $10,75 | $11,15 | $10,33 | 93,10K |
| 2026-07-02 | $10,83 | -1,90 % | $11,14 | $11,52 | $10,66 | 76,90K |
| 2026-07-01 | $11,04 | -2,04 % | $11,30 | $11,60 | $10,88 | 72,00K |
| 2026-06-30 | $11,27 | -1,57 % | $11,50 | $11,92 | $10,88 | 82,50K |
| 2026-06-29 | $11,45 | -3,13 % | $11,85 | $11,85 | $11,27 | 74,60K |
| 2026-06-26 | $11,82 | +2,47 % | $11,45 | $11,99 | $11,34 | 270,00K |
| 2026-06-25 | $11,53 | +1,99 % | $11,43 | $11,81 | $11,29 | 114,10K |
| 2026-06-24 | $11,31 | +2,49 % | $11,02 | $11,79 | $11,02 | 90,00K |
| 2026-06-23 | $11,03 | -3,37 % | $11,18 | $11,67 | $11,01 | 58,20K |
| 2026-06-22 | $11,42 | +0,79 % | $11,33 | $11,75 | $11,23 | 115,60K |
| 2026-06-18 | $11,33 | +5,00 % | $10,96 | $11,50 | $10,90 | 279,50K |
| 2026-06-17 | $10,79 | -5,52 % | $11,39 | $11,55 | $10,66 | 67,40K |
| 2026-06-16 | $11,42 | -1,55 % | $11,64 | $12,10 | $11,11 | 146,50K |
| 2026-06-15 | $11,60 | +4,50 % | $11,27 | $11,86 | $11,26 | 130,60K |
| 2026-06-12 | $11,10 | +0,18 % | $11,08 | $11,47 | $10,91 | 66,10K |
| 2026-06-11 | $11,08 | +5,73 % | $10,70 | $11,24 | $10,70 | 140,00K |
| 2026-06-10 | $10,48 | -1,23 % | $10,62 | $11,08 | $10,46 | 55,20K |
| 2026-06-09 | $10,61 | +1,82 % | $10,53 | $10,99 | $10,40 | 114,90K |
| 2026-06-08 | $10,42 | +2,36 % | $10,38 | $10,71 | $10,02 | 77,40K |
| 2026-06-05 | $10,18 | -6,26 % | $10,80 | $11,17 | $10,15 | 91,80K |
| 2026-06-04 | $10,86 | -0,55 % | $11,06 | $11,30 | $10,72 | 57,50K |
| 2026-06-03 | $10,92 | -3,87 % | $11,22 | $11,22 | $10,76 | 76,20K |
| 2026-06-02 | $11,36 | +2,53 % | $10,91 | $11,53 | $10,91 | 69,50K |
| 2026-06-01 | $11,08 | +0,64 % | $10,91 | $11,24 | $10,84 | 75,40K |
| 2026-05-29 | $11,01 | -3,00 % | $11,31 | $11,51 | $10,98 | 77,90K |
| 2026-05-28 | $11,35 | +1,79 % | $11,08 | $11,43 | $10,83 | 50,60K |
| 2026-05-27 | $11,15 | +4,21 % | $10,86 | $11,41 | $10,74 | 71,90K |
| 2026-05-26 | $10,70 | -0,93 % | $10,88 | $11,51 | $10,52 | 118,10K |