Mastercraft Boat Holdings Inc (MCFT)

MCFT
🏛️ Vereinigte Staaten →
21.65
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 21.62 21.62 21.62 21.62 1.2K
09:35 21.65 21.65 21.65 21.65 0.1K
09:42 21.57 21.66 21.57 21.66 0.4K
09:43 21.66 21.66 21.66 21.66 0.8K
09:47 21.63 21.63 21.63 21.63 2.0K
09:50 21.65 21.77 21.65 21.77 4.7K
09:51 21.87 21.87 21.87 21.87 1.2K
09:53 21.67 21.67 21.67 21.67 0.4K
09:55 21.52 21.52 21.52 21.52 0.1K
09:56 21.48 21.48 21.48 21.48 0.8K
10:02 21.47 21.47 21.47 21.47 0.5K
10:05 21.51 21.51 21.51 21.51 0.5K
10:22 21.65 21.65 21.65 21.65 0.1K
10:23 21.66 21.66 21.66 21.66 0.5K
10:29 21.59 21.59 21.59 21.59 0.4K
10:37 21.65 21.65 21.65 21.65 0.1K
10:38 21.58 21.58 21.58 21.58 1.0K
10:44 21.59 21.59 21.59 21.59 0.2K
10:45 21.54 21.54 21.54 21.54 1.5K
10:47 21.58 21.58 21.58 21.58 0.5K
10:50 21.56 21.56 21.56 21.56 0.4K
10:54 21.49 21.49 21.49 21.49 0.5K
11:01 21.51 21.51 21.51 21.51 0.1K
11:02 21.51 21.51 21.51 21.51 0.9K
11:26 21.60 21.60 21.60 21.60 1.2K
11:27 21.62 21.62 21.62 21.62 0.6K
11:29 21.62 21.62 21.62 21.62 0.3K
11:30 21.63 21.63 21.63 21.63 0.7K
11:31 21.65 21.65 21.65 21.65 0.6K
11:38 21.63 21.63 21.63 21.63 1.4K
11:50 21.59 21.59 21.59 21.59 0.8K
12:00 21.55 21.55 21.55 21.55 1.4K
12:22 21.62 21.63 21.62 21.63 0.4K
12:25 21.63 21.63 21.63 21.63 0.5K
12:33 21.58 21.58 21.58 21.58 2.0K
12:39 21.57 21.57 21.57 21.57 0.3K
12:51 21.54 21.54 21.54 21.54 1.2K
12:55 21.58 21.60 21.56 21.56 2.7K
13:08 21.58 21.58 21.58 21.58 0.1K
13:09 21.57 21.57 21.57 21.57 1.4K
13:37 21.55 21.55 21.55 21.55 1.0K
13:44 21.55 21.56 21.55 21.56 1.8K
14:03 21.56 21.56 21.56 21.56 0.9K
14:12 21.54 21.54 21.54 21.54 0.1K
14:13 21.55 21.55 21.55 21.55 0.5K
14:18 21.61 21.61 21.61 21.61 1.2K
14:40 21.66 21.66 21.66 21.66 1.3K
15:04 21.74 21.74 21.74 21.74 1.5K
15:17 21.78 21.78 21.78 21.78 0.1K
15:18 21.80 21.80 21.80 21.80 1.3K
15:33 21.82 21.82 21.82 21.82 0.2K
15:36 21.82 21.82 21.82 21.82 0.9K
15:39 21.82 21.82 21.82 21.82 0.4K
15:40 21.83 21.83 21.83 21.83 1.3K
15:44 21.82 21.82 21.82 21.82 0.5K
15:48 21.82 21.82 21.82 21.82 0.5K
15:50 21.85 21.85 21.84 21.84 2.0K
15:51 21.83 21.83 21.83 21.83 1.6K
15:52 21.81 21.81 21.80 21.80 0.7K
15:53 21.80 21.81 21.80 21.81 1.0K
15:54 21.81 21.81 21.81 21.81 0.3K
15:55 21.80 21.80 21.80 21.80 1.8K
15:56 21.80 21.80 21.80 21.80 1.2K
15:57 21.78 21.79 21.78 21.79 0.3K
15:58 21.79 21.80 21.79 21.80 2.3K
15:59 21.80 21.81 21.80 21.81 16.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 22.04 22.04 21.41 21.65 0.1M
2025-09-26 21.62 21.87 21.47 21.81 0.1M
2025-09-25 21.27 21.71 21.19 21.63 0.1M
2025-09-24 21.82 21.91 21.50 21.54 0.1M
2025-09-23 21.98 22.46 21.63 21.74 0.1M
2025-09-22 21.59 21.94 21.55 21.84 0.1M
2025-09-19 22.41 22.41 21.63 21.69 0.3M
2025-09-18 22.43 22.58 22.10 22.44 0.1M
2025-09-17 22.47 23.14 22.20 22.31 0.1M
2025-09-16 22.65 22.88 22.32 22.37 0.1M
2025-09-15 22.31 22.78 21.90 22.69 0.1M
2025-09-12 23.12 23.20 22.10 22.21 0.1M
2025-09-11 22.52 23.36 22.52 23.20 0.1M
2025-09-10 22.96 23.01 22.31 22.45 0.2M
2025-09-09 23.66 23.75 22.82 23.07 0.1M
2025-09-08 23.10 23.94 22.63 23.80 0.3M
2025-09-05 22.71 23.42 22.70 23.08 0.3M
2025-09-04 22.42 22.75 22.00 22.61 0.2M
2025-09-03 22.02 22.27 21.69 22.27 0.2M
2025-09-02 21.76 22.49 21.76 22.19 0.2M
2025-08-29 22.10 22.66 21.73 21.94 0.2M
2025-08-28 22.84 23.27 21.69 22.05 0.3M
2025-08-27 23.46 23.50 21.30 22.90 0.7M
2025-08-26 21.51 21.70 20.83 20.90 0.3M
2025-08-25 21.37 21.83 21.02 21.35 0.3M
2025-08-22 20.38 21.70 20.32 21.40 0.3M
2025-08-21 20.23 20.28 19.81 20.12 0.1M
2025-08-20 20.52 20.64 20.40 20.40 0.1M
2025-08-19 20.40 20.70 20.35 20.49 0.1M
2025-08-18 20.17 20.47 19.92 20.32 0.1M
2025-08-15 20.47 20.47 20.06 20.09 0.2M
2025-08-14 20.02 20.45 19.88 20.35 0.1M
2025-08-13 20.40 20.69 20.34 20.40 0.1M
2025-08-12 19.54 20.35 19.54 20.18 0.1M
2025-08-11 19.30 19.53 19.02 19.29 0.0M
2025-08-08 19.47 19.49 19.14 19.32 0.0M
2025-08-07 20.25 20.25 19.45 19.49 0.0M
2025-08-06 19.80 20.03 19.75 19.99 0.0M
2025-08-05 19.70 19.89 19.46 19.88 0.1M
2025-08-04 19.05 19.62 19.00 19.54 0.1M
2025-08-01 19.19 19.19 18.74 19.02 0.1M
2025-07-31 19.25 19.54 19.19 19.34 0.1M
2025-07-30 20.61 20.68 19.36 19.44 0.1M
2025-07-29 20.49 20.72 19.88 20.36 0.1M
2025-07-28 20.59 20.68 20.18 20.30 0.1M
2025-07-25 20.23 20.42 19.80 20.41 0.1M
2025-07-24 20.72 20.92 19.86 20.07 0.1M
2025-07-23 20.69 21.39 20.69 21.38 0.2M
2025-07-22 19.57 20.51 19.57 20.44 0.1M
2025-07-21 19.42 19.73 19.32 19.41 0.1M
2025-07-18 19.86 19.86 19.33 19.36 0.1M
2025-07-17 19.27 19.84 19.27 19.64 0.1M
2025-07-16 19.29 19.56 19.14 19.18 0.1M
2025-07-15 19.51 19.76 19.03 19.07 0.1M
2025-07-14 20.33 20.33 19.54 19.55 0.1M
2025-07-11 20.50 20.68 20.21 20.23 0.1M
2025-07-10 20.12 20.88 20.09 20.65 0.1M
2025-07-09 20.20 20.34 20.00 20.26 0.1M
2025-07-08 19.80 20.54 19.49 20.20 0.1M
2025-07-07 20.02 20.11 19.67 19.78 0.1M
2025-07-03 20.25 20.25 19.76 20.23 0.1M
2025-07-02 19.47 20.25 19.38 20.23 0.1M
2025-07-01 18.56 20.00 18.23 19.56 0.1M
2025-06-30 18.87 18.87 18.51 18.58 0.1M
2025-06-27 18.35 18.95 18.28 18.86 0.2M
2025-06-26 17.96 18.21 17.94 18.17 0.1M
2025-06-25 18.39 18.39 17.63 17.97 0.1M
2025-06-24 18.46 18.58 17.75 18.36 0.1M
2025-06-23 17.87 18.30 17.55 18.24 0.1M
2025-06-20 18.22 18.22 17.68 17.99 0.2M
2025-06-18 18.05 18.64 17.90 17.93 0.1M
2025-06-17 18.15 18.47 18.02 18.12 0.1M
2025-06-16 18.16 18.74 18.10 18.34 0.1M
2025-06-13 18.16 18.59 17.61 17.97 0.2M
2025-06-12 18.49 18.65 18.41 18.50 0.1M
2025-06-11 18.88 19.17 18.68 18.70 0.1M
2025-06-10 18.50 19.18 18.50 18.89 0.1M
2025-06-09 18.10 18.53 17.91 18.35 0.1M
2025-06-06 17.75 18.10 17.44 17.84 0.1M
2025-06-05 17.51 17.67 17.28 17.45 0.1M
2025-06-04 17.03 17.55 16.92 17.47 0.1M
2025-06-03 16.55 17.04 16.50 16.97 0.1M
2025-06-02 16.92 16.92 16.46 16.62 0.1M
2025-05-30 16.80 17.14 16.71 17.01 0.1M
2025-05-29 16.81 17.09 16.74 16.81 0.0M
2025-05-28 17.30 17.44 16.75 16.77 0.1M
2025-05-27 17.00 17.43 16.85 17.32 0.1M
2025-05-23 16.81 17.01 16.54 16.86 0.1M
2025-05-22 16.65 17.33 16.65 17.17 0.1M
2025-05-21 17.46 17.46 16.81 16.83 0.1M
2025-05-20 17.96 18.12 17.59 17.70 0.1M
2025-05-19 17.73 18.11 17.45 18.06 0.1M
2025-05-16 18.00 18.14 17.73 18.06 0.1M
2025-05-15 17.41 18.12 17.21 18.05 0.1M
2025-05-14 17.56 17.63 17.31 17.32 0.1M
2025-05-13 18.00 18.00 17.52 17.54 0.1M
2025-05-12 17.66 18.25 17.66 17.76 0.1M
2025-05-09 17.44 17.63 17.07 17.11 0.1M
2025-05-08 17.60 17.91 16.94 17.47 0.1M
2025-05-07 17.30 18.13 16.69 17.64 0.2M
2025-05-06 16.00 16.54 15.74 15.78 0.2M
2025-05-05 16.67 17.01 16.02 16.15 0.1M
2025-05-02 16.90 17.10 16.62 16.92 0.1M
2025-05-01 16.33 16.81 16.33 16.65 0.1M
2025-04-30 16.29 16.54 16.08 16.44 0.1M
2025-04-29 16.14 16.69 16.07 16.62 0.1M
2025-04-28 16.24 16.72 16.11 16.27 0.1M
2025-04-25 16.41 16.49 15.97 16.24 0.1M
2025-04-24 16.61 16.94 16.09 16.60 0.1M
2025-04-23 16.52 16.92 16.12 16.26 0.1M
2025-04-22 16.30 16.54 15.88 16.12 0.1M
2025-04-21 15.97 16.29 15.85 16.20 0.1M
2025-04-17 15.45 16.07 15.37 16.00 0.1M
2025-04-16 15.17 15.62 14.89 15.43 0.1M
2025-04-15 15.13 15.42 14.95 15.17 0.1M
2025-04-14 15.73 15.76 14.59 15.23 0.1M
2025-04-11 15.65 15.75 15.16 15.70 0.1M
2025-04-10 16.19 16.54 15.16 15.80 0.2M
2025-04-09 14.96 16.94 14.39 16.75 0.4M
2025-04-08 16.07 16.07 14.51 14.71 0.2M
2025-04-07 14.54 15.90 14.54 15.37 0.2M
2025-04-04 15.48 16.19 15.33 15.70 0.2M
2025-04-03 16.89 16.99 16.37 16.41 0.1M
2025-04-02 16.98 17.54 16.92 17.52 0.0M
2025-04-01 17.25 17.55 17.15 17.20 0.1M
2025-03-31 17.15 17.35 16.99 17.22 0.1M
2025-03-28 17.58 17.68 17.03 17.24 0.1M
2025-03-27 17.34 17.85 17.14 17.66 0.1M
2025-03-26 17.28 17.57 17.20 17.39 0.1M
2025-03-25 17.75 17.75 17.24 17.30 0.1M
2025-03-24 17.52 18.01 17.52 17.85 0.0M
2025-03-21 17.50 17.55 17.07 17.30 0.3M
2025-03-20 17.15 17.63 17.03 17.31 0.0M
2025-03-19 17.56 17.67 17.19 17.42 0.0M
2025-03-18 17.49 17.61 17.34 17.48 0.1M
2025-03-17 17.27 17.99 17.17 17.49 0.1M
2025-03-14 17.25 17.45 17.10 17.36 0.0M
2025-03-13 17.68 17.68 17.06 17.17 0.1M
2025-03-12 17.44 17.60 17.10 17.38 0.1M
2025-03-11 18.33 18.34 17.18 17.27 0.1M
2025-03-10 17.89 18.39 17.89 18.17 0.1M
2025-03-07 17.97 18.20 17.51 18.08 0.1M
2025-03-06 17.04 18.05 16.80 18.03 0.1M
2025-03-05 16.76 17.03 16.47 16.94 0.1M
2025-03-04 16.95 17.08 16.64 16.68 0.1M
2025-03-03 17.56 18.12 17.05 17.10 0.1M
2025-02-28 17.72 18.28 17.52 17.58 0.1M
2025-02-27 18.13 18.17 17.64 17.68 0.1M
2025-02-26 18.56 18.72 18.23 18.27 0.1M
2025-02-25 18.06 18.59 18.06 18.44 0.1M
2025-02-24 18.16 18.42 18.04 18.10 0.1M
2025-02-21 18.39 18.39 17.98 18.10 0.1M
2025-02-20 18.21 18.42 18.08 18.13 0.0M
2025-02-19 18.60 18.68 18.27 18.39 0.0M
2025-02-18 19.08 19.15 18.72 18.88 0.0M
2025-02-14 19.35 19.51 18.97 19.16 0.0M
2025-02-13 18.94 19.45 18.74 19.06 0.1M
2025-02-12 19.07 19.22 18.45 18.96 0.1M
2025-02-11 19.02 19.65 18.87 19.22 0.1M
2025-02-10 19.87 19.97 19.06 19.37 0.1M
2025-02-07 20.97 21.03 19.74 19.75 0.1M
2025-02-06 19.19 21.80 19.10 21.18 0.2M
2025-02-05 18.05 18.25 17.84 18.25 0.1M
2025-02-04 17.96 18.11 17.80 17.98 0.0M
2025-02-03 17.77 18.38 17.47 17.84 0.1M
2025-01-31 18.51 18.82 18.07 18.21 0.1M
2025-01-30 18.69 19.15 18.44 18.66 0.1M
2025-01-29 18.23 18.52 18.04 18.31 0.1M
2025-01-28 18.80 18.82 18.18 18.30 0.1M
2025-01-27 18.54 19.22 18.54 19.09 0.1M
2025-01-24 18.91 19.00 18.47 18.59 0.1M
2025-01-23 18.76 19.00 18.46 19.00 0.1M
2025-01-22 18.61 18.87 18.55 18.63 0.1M
2025-01-21 18.56 18.94 18.25 18.89 0.1M
2025-01-17 18.81 18.89 18.27 18.36 0.1M
2025-01-16 18.36 18.58 18.07 18.46 0.1M
2025-01-15 18.53 18.57 18.21 18.38 0.0M
2025-01-14 17.99 18.25 17.73 18.04 0.0M
2025-01-13 17.60 18.04 17.60 17.96 0.1M
2025-01-10 17.59 18.96 17.43 17.79 0.1M
2025-01-08 17.91 18.32 17.65 18.01 0.1M
2025-01-07 18.52 18.79 17.90 18.04 0.1M
2025-01-06 18.72 19.22 18.56 18.63 0.1M
2025-01-03 18.43 18.83 18.24 18.78 0.1M
2025-01-02 19.20 19.31 18.35 18.52 0.1M