Malibu Boats Inc

MBUU
🏛️ 德国 →
27.62
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-27 50.35 50.35 50.35 50.35 0.0M
2023-12-22 49.60 50.00 49.60 50.00 0.0M
2023-12-21 48.12 48.12 48.12 48.12 0.0M
2023-12-20 48.66 48.66 48.66 48.66 0.0M
2023-12-19 47.28 47.28 47.28 47.28 0.0M
2023-12-18 47.24 47.24 47.24 47.24 0.0M
2023-12-15 46.94 46.94 46.46 46.46 0.0M
2023-12-14 44.02 45.00 44.02 45.00 0.0M
2023-12-13 41.80 41.80 41.80 41.80 0.0M
2023-12-11 43.40 43.40 43.40 43.40 0.0M
2023-12-07 42.84 42.84 42.84 42.84 0.0M
2023-12-01 40.88 42.36 40.88 42.36 0.0M
2023-11-29 41.60 41.60 41.60 41.60 0.0M
2023-11-24 41.76 41.96 41.76 41.96 0.0M
2023-11-23 42.06 42.06 41.68 41.68 0.0M
2023-11-22 42.70 42.70 42.70 42.70 0.0M
2023-11-21 42.88 42.88 42.46 42.46 0.0M
2023-11-20 42.12 42.70 42.12 42.70 0.0M
2023-11-15 42.54 42.96 42.54 42.96 0.0M
2023-11-14 41.78 41.78 41.78 41.78 0.0M
2023-11-13 40.20 40.28 40.00 40.00 0.0M
2023-11-09 40.34 40.34 39.74 39.74 0.0M
2023-11-07 42.04 42.04 41.20 41.20 0.0M
2023-11-06 41.90 41.90 41.90 41.90 0.0M
2023-11-03 42.24 42.24 42.24 42.24 0.0M
2023-10-31 41.90 42.30 41.90 42.30 0.0M
2023-10-30 41.98 41.98 41.98 41.98 0.0M
2023-10-26 44.48 44.48 43.36 43.36 0.0M
2023-10-25 45.00 45.00 44.34 44.34 0.0M
2023-10-24 45.86 45.86 45.54 45.54 0.0M
2023-10-23 47.40 47.40 46.84 46.84 0.0M
2023-10-19 47.70 47.86 47.66 47.86 0.0M
2023-10-18 48.50 48.50 48.50 48.50 0.0M
2023-10-17 47.72 48.00 47.72 48.00 0.0M
2023-10-16 46.80 46.80 46.80 46.80 0.0M
2023-10-09 46.04 46.04 46.04 46.04 0.0M
2023-10-05 46.70 46.76 46.36 46.36 0.0M
2023-10-04 46.18 46.18 46.18 46.18 0.0M
2023-10-03 46.96 46.96 46.96 46.96 0.0M
2023-10-02 46.96 46.96 46.66 46.66 0.0M
2023-09-28 45.34 45.68 45.16 45.16 0.0M
2023-09-27 45.20 45.20 45.20 45.20 0.0M
2023-09-25 44.84 45.18 44.78 45.18 0.0M
2023-09-22 44.52 44.52 44.52 44.52 0.0M
2023-09-21 45.22 45.22 45.22 45.22 0.0M
2023-09-20 45.56 45.56 45.56 45.56 0.0M
2023-09-19 45.60 45.60 45.60 45.60 0.0M
2023-09-18 44.84 45.26 44.84 45.24 0.0M
2023-09-15 47.00 47.00 47.00 47.00 0.0M
2023-09-14 45.18 46.12 45.18 46.12 0.0M
2023-09-12 45.00 45.00 44.54 44.54 0.0M
2023-09-11 44.74 44.74 44.68 44.68 0.0M
2023-09-08 44.76 44.76 44.76 44.76 0.0M
2023-09-07 45.44 45.44 44.88 44.88 0.0M
2023-09-05 46.38 46.38 46.38 46.38 0.0M
2023-09-04 46.12 46.12 46.12 46.12 0.0M
2023-09-01 45.12 47.02 45.12 46.82 0.0M
2023-08-31 45.98 46.42 44.72 44.72 0.0M
2023-08-30 48.04 48.04 46.28 46.28 0.0M
2023-08-29 50.00 50.00 48.50 49.48 0.0M
2023-08-25 49.50 49.50 49.50 49.50 0.0M
2023-08-24 49.40 49.40 49.40 49.40 0.0M
2023-08-23 49.80 49.80 49.22 49.22 0.0M
2023-08-22 49.70 49.70 49.22 49.22 0.0M
2023-08-21 50.50 50.50 50.50 50.50 0.0M
2023-08-18 49.36 49.36 49.36 49.36 0.0M
2023-08-17 49.44 49.44 49.44 49.44 0.0M
2023-08-16 50.10 50.10 50.10 50.10 0.0M
2023-08-15 51.80 51.80 51.00 51.10 0.0M
2023-08-14 51.10 51.10 51.10 51.10 0.0M
2023-08-11 51.60 51.60 51.60 51.60 0.0M
2023-08-10 51.40 51.40 51.30 51.30 0.0M
2023-08-09 52.40 52.60 51.75 51.85 0.0M
2023-08-08 52.75 52.75 51.50 51.50 0.0M
2023-08-07 52.25 52.65 52.25 52.65 0.0M
2023-08-04 51.00 51.15 51.00 51.15 0.0M
2023-08-03 54.80 54.80 50.35 50.35 0.0M
2023-08-01 54.70 54.75 54.70 54.75 0.0M
2023-07-31 53.50 53.50 52.70 53.05 0.0M
2023-07-28 53.00 53.20 53.00 53.20 0.0M
2023-07-27 53.05 55.00 53.05 54.55 0.0M
2023-07-25 52.85 53.00 52.85 53.00 0.0M
2023-07-24 52.35 52.35 51.90 51.90 0.0M
2023-07-20 51.30 51.30 51.30 51.30 0.0M
2023-07-19 51.05 51.05 50.90 50.90 0.0M
2023-07-18 49.02 49.02 49.02 49.02 0.0M
2023-07-17 49.84 49.84 48.72 48.72 0.0M
2023-07-13 51.20 51.20 51.20 51.20 0.0M
2023-07-12 52.25 52.25 52.25 52.25 0.0M
2023-07-11 51.00 51.00 51.00 51.00 0.0M
2023-07-10 51.10 51.10 51.10 51.10 0.0M
2023-07-07 51.35 52.00 51.35 52.00 0.0M
2023-07-06 52.00 52.00 52.00 52.00 0.0M
2023-07-05 54.65 54.65 53.00 53.00 0.0M
2023-07-04 54.90 54.90 54.90 54.90 0.0M
2023-07-03 54.15 54.95 54.15 54.95 0.0M
2023-06-30 53.90 54.65 53.90 54.65 0.0M
2023-06-29 52.65 52.65 52.65 52.65 0.0M
2023-06-27 53.25 53.25 53.25 53.25 0.0M
2023-06-26 51.80 52.35 51.80 52.35 0.0M
2023-06-23 53.45 53.45 51.95 51.95 0.0M
2023-06-22 52.10 52.10 52.10 52.10 0.0M
2023-06-21 52.75 52.75 52.75 52.75 0.0M
2023-06-16 54.05 54.05 54.05 54.05 0.0M
2023-06-15 57.30 57.30 56.20 56.20 0.0M
2023-06-14 56.20 56.20 56.20 56.20 0.0M
2023-06-13 56.80 57.00 56.80 57.00 0.0M
2023-06-12 56.70 56.70 56.05 56.05 0.0M
2023-06-09 55.80 55.80 55.80 55.80 0.0M
2023-06-08 57.20 57.20 54.95 54.95 0.0M
2023-06-07 53.90 55.05 53.90 55.05 0.0M
2023-06-05 51.35 51.35 51.35 51.35 0.0M
2023-06-01 49.82 49.82 48.98 48.98 0.0M
2023-05-31 48.40 48.40 48.40 48.40 0.0M
2023-05-29 50.10 50.10 49.54 49.56 0.0M
2023-05-26 50.30 50.40 50.30 50.40 0.0M
2023-05-25 48.52 49.96 48.52 49.34 0.0M
2023-05-23 50.65 50.85 50.60 50.85 0.0M
2023-05-22 49.22 50.30 49.22 50.30 0.0M
2023-05-18 49.92 49.92 49.92 49.92 0.0M
2023-05-17 50.55 50.55 50.55 50.55 0.0M
2023-05-16 49.64 49.64 48.78 48.78 0.0M
2023-05-15 51.70 51.70 50.05 50.05 0.0M
2023-05-11 50.60 50.60 50.40 50.40 0.0M
2023-05-08 53.65 53.65 53.65 53.65 0.0M
2023-05-05 53.10 53.10 51.55 51.55 0.0M
2023-05-04 52.60 52.60 49.82 50.65 0.0M
2023-05-03 52.60 52.90 52.60 52.90 0.0M
2023-05-02 50.75 52.20 50.75 52.20 0.0M
2023-04-28 51.50 51.50 51.50 51.50 0.0M
2023-04-27 48.92 49.22 48.92 49.22 0.0M
2023-04-25 50.45 50.45 50.45 50.45 0.0M
2023-04-24 52.45 52.45 52.45 52.45 0.0M
2023-04-20 51.00 51.00 51.00 51.00 0.0M
2023-04-18 51.30 51.35 51.30 51.35 0.0M
2023-04-17 51.40 51.40 51.40 51.40 0.0M
2023-04-12 49.96 49.98 49.70 49.70 0.0M
2023-04-11 49.46 49.66 49.22 49.66 0.0M
2023-04-06 48.00 48.00 48.00 48.00 0.0M
2023-04-04 49.60 49.60 49.60 49.60 0.0M
2023-04-03 52.90 52.90 51.35 51.35 0.0M
2023-03-30 49.80 50.50 49.80 50.50 0.0M
2023-03-28 50.50 50.50 50.00 50.00 0.0M
2023-03-23 50.50 51.00 50.50 51.00 0.0M
2023-03-22 52.50 52.50 50.50 50.50 0.0M
2023-03-20 50.00 50.00 49.80 49.80 0.0M
2023-03-17 52.50 52.50 52.50 52.50 0.0M
2023-03-15 52.50 52.50 52.00 52.00 0.0M
2023-03-14 52.00 52.00 52.00 52.00 0.0M
2023-03-13 52.00 52.00 52.00 52.00 0.0M
2023-03-10 53.50 53.50 53.50 53.50 0.0M
2023-03-09 56.50 56.50 56.50 56.50 0.0M
2023-03-07 56.00 56.00 56.00 56.00 0.0M
2023-03-06 56.00 56.00 56.00 56.00 0.0M
2023-03-03 57.00 57.00 57.00 57.00 0.0M
2023-03-02 55.95 55.95 55.95 55.95 0.0M
2023-02-28 56.00 56.00 56.00 56.00 0.0M
2023-02-27 57.00 57.00 57.00 57.00 0.0M
2023-02-17 57.00 58.00 57.00 58.00 0.0M
2023-02-16 59.00 59.50 59.00 59.50 0.0M
2023-02-15 57.50 57.50 57.50 57.50 0.0M
2023-02-14 56.50 57.50 56.50 57.50 0.0M
2023-02-10 57.50 57.50 56.50 56.50 0.0M
2023-02-08 58.50 58.50 58.50 58.50 0.0M
2023-02-06 58.50 59.00 58.50 59.00 0.0M
2023-02-03 60.00 60.00 60.00 60.00 0.0M
2023-02-02 56.50 59.50 56.50 59.50 0.0M
2023-02-01 55.00 55.00 55.00 55.00 0.0M
2023-01-31 54.00 54.00 54.00 54.00 0.0M
2023-01-30 51.50 53.50 51.50 53.50 0.0M
2023-01-27 52.50 52.50 52.50 52.50 0.0M
2023-01-26 52.50 52.50 52.50 52.50 0.0M
2023-01-25 53.50 54.00 53.50 54.00 0.0M
2023-01-23 53.00 53.50 53.00 53.50 0.0M
2023-01-20 52.00 52.00 52.00 52.00 0.0M
2023-01-19 51.50 51.50 51.00 51.00 0.0M
2023-01-17 55.00 55.00 55.00 55.00 0.0M
2023-01-16 54.50 54.50 54.50 54.50 0.0M
2023-01-10 53.50 53.50 53.50 53.50 0.0M
2023-01-05 53.00 53.00 53.00 53.00 0.0M
2023-01-04 51.50 51.50 51.50 51.50 0.0M
2023-01-03 51.00 51.00 51.00 51.00 0.0M