20,500€
-0,49%
Echtzeit-Aktienkurs Marcus Corp (The)
Bid:
Ask:
Aktienkurse zur Marcus Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 20,70 | 21,20 | 20,10 | 20,50 | -0,49% | - |
| 18.12.2024 | 20,80 | 21,20 | 20,50 | 20,60 | -0,96% | - |
| 17.12.2024 | 20,60 | 20,80 | 20,40 | 20,80 | 0,97% | - |
| 16.12.2024 | 20,80 | 21,10 | 20,50 | 20,60 | -0,96% | - |
| 13.12.2024 | 20,90 | 21,00 | 20,70 | 20,80 | -1,89% | - |
| 12.12.2024 | 21,20 | 21,60 | 21,00 | 21,20 | 0,00% | 200,00 |
| 11.12.2024 | 21,00 | 21,40 | 20,80 | 21,20 | 0,95% | - |
| 10.12.2024 | 20,60 | 21,20 | 20,50 | 21,00 | 1,94% | - |
| 09.12.2024 | 21,20 | 21,50 | 20,50 | 20,60 | -2,83% | - |
| 06.12.2024 | 21,40 | 21,50 | 21,00 | 21,20 | -0,93% | - |
| 05.12.2024 | 21,30 | 21,50 | 21,00 | 21,40 | 0,94% | - |
| 04.12.2024 | 21,40 | 21,70 | 21,00 | 21,20 | -0,93% | - |
| 03.12.2024 | 22,00 | 22,10 | 21,20 | 21,40 | -2,73% | - |
| 02.12.2024 | 21,40 | 22,20 | 21,40 | 22,00 | 2,80% | - |
| 29.11.2024 | 21,30 | 21,80 | 21,20 | 21,40 | 0,47% | - |
| 28.11.2024 | 21,30 | 21,50 | 21,30 | 21,30 | 0,00% | - |
| 27.11.2024 | 20,90 | 21,60 | 20,70 | 21,30 | 1,91% | - |
| 26.11.2024 | 21,10 | 21,40 | 20,90 | 20,90 | -1,42% | - |
| 25.11.2024 | 21,20 | 21,60 | 20,90 | 21,20 | 0,00% | - |
| 22.11.2024 | 20,80 | 21,40 | 20,70 | 21,20 | 1,92% | - |
| 21.11.2024 | 20,60 | 21,10 | 20,50 | 20,80 | 0,97% | - |
| 20.11.2024 | 20,60 | 20,80 | 20,40 | 20,60 | 0,00% | - |
| 19.11.2024 | 20,25 | 20,60 | 20,10 | 20,60 | 1,73% | - |
| 18.11.2024 | 20,60 | 20,70 | 20,20 | 20,25 | -1,70% | - |
| 15.11.2024 | 21,20 | 21,40 | 20,60 | 20,60 | -2,83% | - |
| 14.11.2024 | 20,80 | 21,40 | 20,80 | 21,20 | 1,92% | - |
| 13.11.2024 | 20,80 | 21,00 | 20,60 | 20,80 | 0,00% | - |
| 12.11.2024 | 20,70 | 20,90 | 20,40 | 20,80 | 0,97% | - |
| 11.11.2024 | 20,40 | 21,80 | 20,30 | 20,60 | 0,98% | 97,00 |
| 08.11.2024 | 20,60 | 20,60 | 20,10 | 20,40 | -0,97% | - |
| 07.11.2024 | 20,90 | 21,10 | 20,30 | 20,60 | -1,90% | - |
| 06.11.2024 | 20,05 | 21,00 | 20,00 | 21,00 | 8,25% | - |
| 05.11.2024 | 19,40 | 19,85 | 19,25 | 19,40 | 0,00% | 297,00 |
| 04.11.2024 | 18,95 | 19,60 | 18,85 | 19,40 | 2,37% | - |
| 01.11.2024 | 17,35 | 19,15 | 17,35 | 18,95 | 9,22% | - |
| 31.10.2024 | 15,85 | 17,80 | 15,70 | 17,35 | 9,46% | - |
| 30.10.2024 | 15,55 | 15,95 | 15,45 | 15,85 | 1,93% | - |
| 29.10.2024 | 15,55 | 15,70 | 15,30 | 15,55 | 0,00% | - |
| 28.10.2024 | 15,45 | 15,65 | 15,20 | 15,55 | 0,65% | - |
| 25.10.2024 | 15,20 | 15,45 | 15,20 | 15,45 | 1,64% | - |
| 24.10.2024 | 15,05 | 15,25 | 14,95 | 15,20 | 1,00% | - |
| 23.10.2024 | 15,25 | 15,40 | 14,95 | 15,05 | -1,31% | - |
| 22.10.2024 | 15,15 | 15,35 | 15,10 | 15,25 | 0,66% | - |
| 21.10.2024 | 15,20 | 15,45 | 15,10 | 15,15 | -0,33% | - |
| 18.10.2024 | 14,95 | 15,20 | 14,85 | 15,20 | 1,67% | - |
| 17.10.2024 | 14,60 | 15,00 | 14,60 | 14,95 | 1,36% | - |
| 16.10.2024 | 14,45 | 14,75 | 14,45 | 14,75 | 1,03% | - |
| 15.10.2024 | 14,45 | 14,70 | 14,30 | 14,60 | 1,04% | - |
| 14.10.2024 | 14,50 | 14,60 | 14,30 | 14,45 | -0,69% | - |
| 11.10.2024 | 14,15 | 14,60 | 14,10 | 14,55 | 2,83% | - |
| 10.10.2024 | 14,00 | 14,25 | 13,95 | 14,15 | 1,07% | - |
| 09.10.2024 | 13,95 | 14,10 | 13,85 | 14,00 | 0,36% | - |
| 08.10.2024 | 14,05 | 14,15 | 13,80 | 13,95 | -0,71% | - |
| 07.10.2024 | 14,45 | 14,45 | 13,95 | 14,05 | -2,77% | - |
| 04.10.2024 | 14,45 | 14,60 | 14,40 | 14,45 | 0,00% | - |
| 03.10.2024 | 14,55 | 14,60 | 14,35 | 14,45 | -0,69% | - |
| 02.10.2024 | 13,70 | 14,60 | 13,60 | 14,55 | 6,20% | - |
| 01.10.2024 | 13,55 | 13,85 | 13,55 | 13,70 | 1,11% | - |
| 30.09.2024 | 13,55 | 13,70 | 13,40 | 13,55 | 0,00% | - |
| 27.09.2024 | 13,65 | 13,75 | 13,50 | 13,55 | -0,73% | - |
| 26.09.2024 | 13,45 | 13,70 | 13,35 | 13,65 | 1,49% | - |
| 25.09.2024 | 13,45 | 13,55 | 13,35 | 13,45 | 0,00% | - |
| 24.09.2024 | 13,45 | 13,50 | 13,30 | 13,45 | 0,00% | - |
| 23.09.2024 | 13,30 | 13,45 | 13,10 | 13,45 | 1,13% | - |
| 20.09.2024 | 13,25 | 13,40 | 13,15 | 13,30 | 0,38% | - |
| 19.09.2024 | 13,25 | 13,55 | 13,20 | 13,25 | 0,00% | - |
| 18.09.2024 | 13,35 | 13,45 | 13,20 | 13,25 | -0,75% | - |
| 17.09.2024 | 13,05 | 13,40 | 13,00 | 13,35 | 2,30% | - |
| 16.09.2024 | 13,05 | 13,15 | 12,90 | 13,05 | -0,38% | - |
| 13.09.2024 | 12,95 | 13,10 | 12,90 | 13,10 | 1,16% | - |
| 12.09.2024 | 13,10 | 13,15 | 12,90 | 12,95 | -1,15% | - |
| 11.09.2024 | 13,15 | 13,15 | 12,65 | 13,10 | -0,38% | - |
| 10.09.2024 | 13,05 | 13,25 | 13,05 | 13,15 | 0,77% | - |
| 09.09.2024 | 12,95 | 13,20 | 12,95 | 13,05 | 0,77% | - |
| 06.09.2024 | 13,00 | 13,10 | 12,90 | 12,95 | -0,38% | - |
| 05.09.2024 | 13,20 | 13,25 | 12,90 | 13,00 | -1,52% | - |
| 04.09.2024 | 12,80 | 13,20 | 12,65 | 13,20 | 3,12% | - |
| 03.09.2024 | 12,75 | 12,85 | 12,60 | 12,80 | 0,39% | - |
| 02.09.2024 | 12,85 | 12,85 | 12,75 | 12,75 | -0,78% | - |
| 30.08.2024 | 12,70 | 12,85 | 12,60 | 12,85 | 1,18% | - |
| 29.08.2024 | 12,50 | 12,75 | 12,45 | 12,70 | 1,60% | - |
| 28.08.2024 | 12,55 | 12,60 | 12,50 | 12,50 | 0,40% | - |
| 27.08.2024 | 12,60 | 12,70 | 12,45 | 12,45 | -1,19% | - |
| 26.08.2024 | 12,55 | 12,65 | 12,40 | 12,60 | 0,80% | - |
| 23.08.2024 | 12,40 | 12,60 | 12,20 | 12,50 | 0,81% | - |
| 22.08.2024 | 12,40 | 12,50 | 12,20 | 12,40 | 0,00% | - |
| 21.08.2024 | 12,35 | 12,45 | 12,30 | 12,40 | -0,40% | - |
| 20.08.2024 | 12,55 | 12,55 | 12,30 | 12,45 | -0,40% | - |
| 19.08.2024 | 12,05 | 12,55 | 12,05 | 12,50 | 2,46% | - |
| 16.08.2024 | 12,25 | 12,30 | 12,00 | 12,20 | -0,81% | - |
| 15.08.2024 | 12,25 | 12,45 | 12,15 | 12,30 | 0,00% | - |
| 14.08.2024 | 12,15 | 12,30 | 12,00 | 12,30 | 1,65% | - |
| 13.08.2024 | 12,05 | 12,15 | 11,90 | 12,10 | 0,83% | - |
| 12.08.2024 | 11,85 | 12,05 | 11,75 | 12,00 | 1,69% | - |
| 09.08.2024 | 11,85 | 11,90 | 11,60 | 11,80 | 0,00% | - |
| 08.08.2024 | 11,70 | 11,85 | 11,60 | 11,80 | 1,72% | - |
| 07.08.2024 | 11,75 | 11,90 | 11,45 | 11,60 | -1,28% | - |
| 06.08.2024 | 11,70 | 11,90 | 11,60 | 11,75 | 0,86% | - |
| 05.08.2024 | 11,80 | 11,95 | 11,25 | 11,65 | -3,72% | - |
| 02.08.2024 | 11,95 | 12,10 | 11,45 | 12,10 | 3,42% | - |