14,200€
-0,70%
Echtzeit-Aktienkurs Marcus Corp (The)
Bid:
Ask:
Aktienkurse zur Marcus Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 14,35 | 14,40 | 14,00 | 14,20 | -0,70% | - |
| 30.06.2025 | 14,40 | 14,60 | 14,25 | 14,30 | -1,38% | - |
| 27.06.2025 | 14,30 | 14,50 | 14,20 | 14,50 | 1,40% | - |
| 26.06.2025 | 14,35 | 14,40 | 14,10 | 14,30 | 0,00% | - |
| 25.06.2025 | 14,95 | 15,10 | 14,25 | 14,30 | -4,67% | - |
| 24.06.2025 | 14,85 | 15,25 | 14,75 | 15,00 | 1,35% | - |
| 23.06.2025 | 14,90 | 15,10 | 14,55 | 14,80 | -1,00% | - |
| 20.06.2025 | 14,90 | 15,05 | 14,80 | 14,95 | 0,67% | - |
| 19.06.2025 | 14,95 | 15,00 | 14,85 | 14,85 | -1,00% | - |
| 18.06.2025 | 15,00 | 15,15 | 14,90 | 15,00 | 0,00% | - |
| 17.06.2025 | 14,90 | 15,20 | 14,85 | 15,00 | 0,00% | - |
| 16.06.2025 | 14,80 | 15,00 | 14,70 | 15,00 | 1,69% | - |
| 13.06.2025 | 15,05 | 15,15 | 14,75 | 14,75 | -1,67% | - |
| 12.06.2025 | 15,30 | 15,30 | 14,90 | 15,00 | -2,28% | - |
| 11.06.2025 | 15,40 | 15,45 | 15,20 | 15,35 | 0,33% | - |
| 10.06.2025 | 15,30 | 15,45 | 15,25 | 15,30 | 0,33% | - |
| 09.06.2025 | 15,50 | 15,70 | 15,15 | 15,25 | -1,61% | - |
| 06.06.2025 | 14,95 | 15,55 | 14,90 | 15,50 | 4,03% | - |
| 05.06.2025 | 14,95 | 15,05 | 14,80 | 14,90 | 0,00% | - |
| 04.06.2025 | 15,50 | 15,60 | 14,90 | 14,90 | -3,87% | - |
| 03.06.2025 | 15,75 | 15,80 | 15,35 | 15,50 | -1,27% | - |
| 02.06.2025 | 16,30 | 16,30 | 15,55 | 15,70 | -3,38% | - |
| 30.05.2025 | 16,30 | 16,50 | 16,05 | 16,25 | -0,61% | - |
| 29.05.2025 | 16,60 | 16,70 | 16,20 | 16,35 | -0,91% | - |
| 28.05.2025 | 16,40 | 16,65 | 16,30 | 16,50 | 0,00% | - |
| 27.05.2025 | 15,05 | 16,50 | 14,90 | 16,50 | 10,37% | - |
| 26.05.2025 | 15,00 | 15,00 | 14,90 | 14,95 | -0,66% | - |
| 23.05.2025 | 15,00 | 15,05 | 14,65 | 15,05 | 0,67% | - |
| 22.05.2025 | 14,70 | 14,95 | 14,60 | 14,95 | 2,05% | - |
| 21.05.2025 | 15,05 | 15,05 | 14,65 | 14,65 | -2,66% | - |
| 20.05.2025 | 15,00 | 15,15 | 14,90 | 15,05 | 0,00% | - |
| 19.05.2025 | 15,30 | 15,30 | 14,95 | 15,05 | -1,63% | - |
| 16.05.2025 | 15,40 | 15,50 | 14,95 | 15,30 | -0,97% | - |
| 15.05.2025 | 15,40 | 15,55 | 15,25 | 15,45 | 0,00% | - |
| 14.05.2025 | 15,60 | 15,60 | 15,30 | 15,45 | -1,28% | - |
| 13.05.2025 | 15,55 | 15,95 | 15,40 | 15,65 | 1,29% | - |
| 12.05.2025 | 15,15 | 15,75 | 15,15 | 15,45 | 1,98% | - |
| 09.05.2025 | 15,20 | 15,20 | 14,95 | 15,15 | 0,00% | - |
| 08.05.2025 | 15,00 | 15,30 | 14,95 | 15,15 | 1,00% | - |
| 07.05.2025 | 14,40 | 15,20 | 14,30 | 15,00 | 4,53% | - |
| 06.05.2025 | 14,55 | 14,55 | 13,65 | 14,35 | -1,03% | - |
| 05.05.2025 | 15,05 | 15,05 | 14,10 | 14,50 | -3,97% | - |
| 02.05.2025 | 14,40 | 15,10 | 14,40 | 15,10 | 4,86% | - |
| 30.04.2025 | 14,50 | 14,55 | 13,95 | 14,40 | -1,03% | - |
| 29.04.2025 | 14,55 | 14,70 | 14,35 | 14,55 | 0,00% | - |
| 28.04.2025 | 14,55 | 14,70 | 14,40 | 14,55 | -0,34% | - |
| 25.04.2025 | 14,40 | 14,60 | 14,25 | 14,60 | 1,39% | - |
| 24.04.2025 | 14,40 | 14,65 | 14,20 | 14,40 | -0,35% | - |
| 23.04.2025 | 14,25 | 14,80 | 14,25 | 14,45 | 1,40% | - |
| 22.04.2025 | 13,85 | 14,35 | 13,80 | 14,25 | 0,71% | - |
| 17.04.2025 | 14,05 | 14,25 | 13,95 | 14,15 | 1,07% | - |
| 16.04.2025 | 14,40 | 14,40 | 13,80 | 14,00 | -2,44% | - |
| 15.04.2025 | 14,25 | 14,50 | 14,15 | 14,35 | 1,41% | - |
| 14.04.2025 | 14,05 | 14,50 | 13,85 | 14,15 | 1,43% | - |
| 11.04.2025 | 14,20 | 14,30 | 13,85 | 13,95 | -1,76% | - |
| 10.04.2025 | 15,00 | 15,05 | 13,90 | 14,20 | -5,33% | - |
| 09.04.2025 | 13,75 | 15,20 | 13,45 | 15,00 | 9,49% | - |
| 08.04.2025 | 13,90 | 14,50 | 13,55 | 13,70 | -2,14% | - |
| 07.04.2025 | 13,80 | 14,60 | 13,35 | 14,00 | 1,45% | - |
| 04.04.2025 | 14,50 | 14,50 | 13,55 | 13,80 | -4,50% | - |
| 03.04.2025 | 15,65 | 15,65 | 14,25 | 14,45 | -7,96% | - |
| 02.04.2025 | 15,45 | 15,70 | 15,30 | 15,70 | 1,95% | - |
| 01.04.2025 | 15,40 | 15,55 | 15,15 | 15,40 | 0,00% | - |
| 31.03.2025 | 15,25 | 15,50 | 15,20 | 15,40 | 0,65% | - |
| 28.03.2025 | 15,90 | 16,00 | 15,25 | 15,30 | -3,77% | - |
| 27.03.2025 | 16,20 | 16,25 | 15,85 | 15,90 | -1,85% | - |
| 26.03.2025 | 15,90 | 16,25 | 15,90 | 16,20 | 1,25% | - |
| 25.03.2025 | 16,00 | 16,05 | 15,80 | 16,00 | 0,00% | - |
| 24.03.2025 | 16,00 | 16,35 | 15,90 | 16,00 | -1,23% | - |
| 21.03.2025 | 16,30 | 16,35 | 15,95 | 16,20 | -0,61% | - |
| 20.03.2025 | 16,00 | 16,40 | 15,85 | 16,30 | 1,88% | - |
| 19.03.2025 | 14,85 | 16,20 | 14,85 | 16,00 | 7,38% | - |
| 18.03.2025 | 15,10 | 15,15 | 14,80 | 14,90 | -1,32% | - |
| 17.03.2025 | 14,80 | 15,15 | 14,75 | 15,10 | 2,03% | - |
| 14.03.2025 | 14,65 | 14,95 | 14,65 | 14,80 | 1,37% | - |
| 13.03.2025 | 14,95 | 15,20 | 14,55 | 14,60 | 0,00% | - |
| 12.03.2025 | 14,60 | 14,90 | 14,55 | 14,60 | 1,39% | - |
| 11.03.2025 | 14,70 | 14,80 | 14,25 | 14,40 | -1,37% | - |
| 10.03.2025 | 15,20 | 15,35 | 14,55 | 14,60 | -4,89% | - |
| 07.03.2025 | 15,40 | 15,60 | 15,25 | 15,35 | -0,65% | - |
| 06.03.2025 | 15,70 | 15,75 | 15,15 | 15,45 | -1,90% | - |
| 05.03.2025 | 16,20 | 16,25 | 15,45 | 15,75 | -3,08% | - |
| 04.03.2025 | 16,90 | 16,90 | 16,25 | 16,25 | -3,56% | - |
| 03.03.2025 | 17,70 | 18,45 | 16,85 | 16,85 | -4,53% | - |
| 28.02.2025 | 17,85 | 18,00 | 17,10 | 17,65 | -1,12% | - |
| 27.02.2025 | 19,95 | 20,05 | 17,65 | 17,85 | -10,53% | - |
| 26.02.2025 | 19,85 | 20,10 | 19,70 | 19,95 | 0,50% | - |
| 25.02.2025 | 20,05 | 20,20 | 19,60 | 19,85 | -1,24% | - |
| 24.02.2025 | 19,95 | 20,40 | 19,95 | 20,10 | 0,75% | - |
| 21.02.2025 | 20,50 | 20,70 | 19,85 | 19,95 | -2,68% | - |
| 20.02.2025 | 20,80 | 21,40 | 20,10 | 20,50 | -0,97% | - |
| 19.02.2025 | 21,30 | 21,40 | 20,05 | 20,70 | -2,82% | - |
| 18.02.2025 | 21,00 | 21,50 | 20,80 | 21,30 | 1,43% | - |
| 17.02.2025 | 20,80 | 21,00 | 20,80 | 21,00 | -0,47% | - |
| 14.02.2025 | 21,20 | 21,30 | 20,90 | 21,10 | 0,00% | - |
| 13.02.2025 | 21,10 | 21,50 | 20,80 | 21,10 | 0,48% | - |
| 12.02.2025 | 20,70 | 21,00 | 20,50 | 21,00 | 1,45% | - |
| 11.02.2025 | 20,80 | 20,90 | 20,50 | 20,70 | -0,48% | - |
| 10.02.2025 | 20,80 | 21,50 | 20,05 | 20,80 | 0,00% | - |
| 07.02.2025 | 20,80 | 20,90 | 19,90 | 20,80 | 0,48% | - |