20,620$
9,27%
Echtzeit-Aktienkurs Marcus Corp (The)
Bid:
Ask:
Aktienkurse zur Marcus Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 19,44 | 20,72 | 19,11 | 20,62 | 9,27% | 1.276.191,00 |
| 31.10.2024 | 18,00 | 19,43 | 18,00 | 18,87 | 9,90% | 867.529,00 |
| 30.10.2024 | 16,79 | 17,35 | 16,76 | 17,17 | 2,14% | 323.630,00 |
| 29.10.2024 | 16,67 | 16,98 | 16,67 | 16,81 | 0,00% | 189.518,00 |
| 28.10.2024 | 16,78 | 16,95 | 16,45 | 16,81 | 0,90% | 233.020,00 |
| 25.10.2024 | 16,47 | 16,69 | 16,47 | 16,66 | 1,15% | 175.154,00 |
| 24.10.2024 | 16,19 | 16,50 | 16,18 | 16,47 | 1,60% | 182.199,00 |
| 23.10.2024 | 16,49 | 16,56 | 16,16 | 16,21 | -1,58% | 199.051,00 |
| 22.10.2024 | 16,39 | 16,59 | 16,35 | 16,47 | 0,49% | 188.927,00 |
| 21.10.2024 | 16,50 | 16,74 | 16,29 | 16,39 | -0,55% | 220.205,00 |
| 18.10.2024 | 16,22 | 16,50 | 16,13 | 16,48 | 1,92% | 211.430,00 |
| 17.10.2024 | 16,05 | 16,26 | 15,85 | 16,17 | 1,19% | 201.646,00 |
| 16.10.2024 | 15,94 | 16,03 | 15,85 | 15,98 | 0,44% | 177.390,00 |
| 15.10.2024 | 15,67 | 15,97 | 15,59 | 15,91 | 1,14% | 354.154,00 |
| 14.10.2024 | 15,92 | 15,95 | 15,62 | 15,73 | -1,19% | 197.430,00 |
| 11.10.2024 | 15,56 | 15,92 | 15,48 | 15,92 | 2,98% | 387.231,00 |
| 10.10.2024 | 15,30 | 15,56 | 15,20 | 15,46 | 0,91% | 561.553,00 |
| 09.10.2024 | 15,31 | 15,43 | 15,22 | 15,32 | -0,07% | 279.886,00 |
| 08.10.2024 | 15,43 | 15,51 | 15,11 | 15,33 | -0,84% | 316.741,00 |
| 07.10.2024 | 15,71 | 15,71 | 15,32 | 15,46 | -2,40% | 320.244,00 |
| 04.10.2024 | 15,99 | 16,01 | 15,80 | 15,84 | -0,50% | 337.010,00 |
| 03.10.2024 | 16,06 | 16,13 | 15,78 | 15,92 | -1,06% | 470.614,00 |
| 02.10.2024 | 15,46 | 16,17 | 15,15 | 16,09 | 6,20% | 751.501,00 |
| 01.10.2024 | 15,13 | 15,27 | 15,06 | 15,15 | 0,53% | 458.426,00 |
| 30.09.2024 | 15,15 | 15,21 | 14,94 | 15,07 | -0,40% | 245.717,00 |
| 27.09.2024 | 15,25 | 15,36 | 15,11 | 15,13 | -0,98% | 431.276,00 |
| 26.09.2024 | 15,03 | 15,36 | 14,90 | 15,28 | 2,34% | 407.534,00 |
| 25.09.2024 | 15,05 | 15,16 | 14,87 | 14,93 | -0,60% | 414.884,00 |
| 24.09.2024 | 14,81 | 15,12 | 14,81 | 15,02 | 1,01% | 496.209,00 |
| 23.09.2024 | 14,93 | 14,93 | 14,55 | 14,87 | 0,13% | 465.725,00 |
| 20.09.2024 | 14,69 | 14,98 | 14,66 | 14,85 | 0,34% | 710.760,00 |
| 19.09.2024 | 14,99 | 14,99 | 14,72 | 14,80 | 0,34% | 204.497,00 |
| 18.09.2024 | 14,95 | 14,97 | 14,74 | 14,75 | -0,74% | 343.505,00 |
| 17.09.2024 | 14,62 | 14,86 | 14,49 | 14,86 | 2,34% | 417.951,00 |
| 16.09.2024 | 14,54 | 14,63 | 14,39 | 14,52 | 0,21% | 241.086,00 |
| 13.09.2024 | 14,36 | 14,52 | 14,32 | 14,49 | 1,12% | 211.356,00 |
| 12.09.2024 | 14,40 | 14,52 | 14,33 | 14,33 | -0,49% | 210.909,00 |
| 11.09.2024 | 14,42 | 14,43 | 14,11 | 14,40 | -0,41% | 273.161,00 |
| 10.09.2024 | 14,44 | 14,62 | 14,41 | 14,46 | 0,49% | 213.509,00 |
| 09.09.2024 | 14,38 | 14,60 | 14,34 | 14,39 | 0,21% | 319.041,00 |
| 06.09.2024 | 14,42 | 14,53 | 14,33 | 14,36 | -0,76% | 458.058,00 |
| 05.09.2024 | 14,65 | 14,70 | 14,34 | 14,47 | -0,82% | 305.802,00 |
| 04.09.2024 | 14,14 | 14,62 | 14,09 | 14,59 | 3,55% | 383.673,00 |
| 03.09.2024 | 14,01 | 14,16 | 13,94 | 14,09 | -0,42% | 384.079,00 |
| 30.08.2024 | 14,13 | 14,18 | 14,00 | 14,15 | 0,35% | 247.091,00 |
| 29.08.2024 | 13,99 | 14,13 | 13,97 | 14,10 | 1,29% | 232.723,00 |
| 28.08.2024 | 13,94 | 14,02 | 13,86 | 13,92 | -0,57% | 290.330,00 |
| 27.08.2024 | 14,00 | 14,15 | 13,96 | 14,00 | -0,36% | 241.333,00 |
| 26.08.2024 | 14,08 | 14,10 | 13,90 | 14,05 | 0,14% | 252.568,00 |
| 23.08.2024 | 13,79 | 14,07 | 13,79 | 14,03 | 1,81% | 373.478,00 |
| 22.08.2024 | 13,79 | 13,90 | 13,70 | 13,78 | -0,29% | 167.425,00 |
| 21.08.2024 | 13,79 | 13,82 | 13,65 | 13,82 | 0,36% | 177.990,00 |
| 20.08.2024 | 13,81 | 13,84 | 13,66 | 13,77 | -0,72% | 294.961,00 |
| 19.08.2024 | 13,38 | 13,87 | 13,34 | 13,87 | 4,13% | 403.450,00 |
| 16.08.2024 | 13,44 | 13,46 | 13,26 | 13,32 | -1,11% | 294.936,00 |
| 15.08.2024 | 13,60 | 13,60 | 13,33 | 13,47 | -0,22% | 434.927,00 |
| 14.08.2024 | 13,39 | 13,59 | 13,31 | 13,50 | 1,05% | 355.174,00 |
| 13.08.2024 | 13,20 | 13,37 | 13,05 | 13,36 | 1,44% | 430.832,00 |
| 12.08.2024 | 12,89 | 13,18 | 12,81 | 13,17 | 1,78% | 585.365,00 |
| 09.08.2024 | 12,91 | 12,94 | 12,68 | 12,94 | 0,15% | 445.098,00 |
| 08.08.2024 | 12,63 | 12,94 | 12,47 | 12,92 | 2,70% | 293.024,00 |
| 07.08.2024 | 12,92 | 12,98 | 12,52 | 12,58 | -2,18% | 562.855,00 |
| 06.08.2024 | 12,78 | 13,02 | 12,67 | 12,86 | 0,47% | 396.161,00 |
| 05.08.2024 | 12,64 | 12,99 | 12,53 | 12,80 | -2,81% | 387.298,00 |
| 02.08.2024 | 12,48 | 13,19 | 12,36 | 13,17 | 4,19% | 580.054,00 |
| 01.08.2024 | 12,45 | 13,30 | 12,17 | 12,64 | 0,40% | 516.882,00 |
| 31.07.2024 | 12,57 | 12,79 | 12,49 | 12,59 | 0,08% | 546.709,00 |
| 30.07.2024 | 12,52 | 12,70 | 12,51 | 12,58 | 0,80% | 476.160,00 |
| 29.07.2024 | 12,50 | 12,65 | 12,31 | 12,48 | 0,81% | 688.635,00 |
| 26.07.2024 | 12,18 | 12,46 | 12,02 | 12,38 | 3,08% | 416.140,00 |
| 25.07.2024 | 11,66 | 12,13 | 11,66 | 12,01 | 3,45% | 542.755,00 |
| 24.07.2024 | 11,79 | 11,91 | 11,58 | 11,61 | -1,78% | 218.037,00 |
| 23.07.2024 | 11,73 | 11,90 | 11,64 | 11,82 | 0,25% | 238.553,00 |
| 22.07.2024 | 11,53 | 11,92 | 11,44 | 11,79 | 2,34% | 348.036,00 |
| 19.07.2024 | 11,55 | 11,55 | 11,38 | 11,52 | -0,78% | 313.105,00 |
| 18.07.2024 | 11,63 | 12,12 | 11,60 | 11,61 | -0,43% | 393.430,00 |
| 17.07.2024 | 11,50 | 11,68 | 11,38 | 11,66 | 1,22% | 639.341,00 |
| 16.07.2024 | 11,14 | 11,52 | 11,10 | 11,52 | 3,23% | 425.733,00 |
| 15.07.2024 | 11,61 | 11,66 | 11,12 | 11,16 | -3,38% | 560.233,00 |
| 12.07.2024 | 11,49 | 11,83 | 11,47 | 11,55 | 0,70% | 806.380,00 |
| 11.07.2024 | 10,78 | 11,47 | 10,73 | 11,47 | 7,40% | 713.639,00 |
| 10.07.2024 | 10,52 | 10,76 | 10,46 | 10,68 | 1,23% | 735.018,00 |
| 09.07.2024 | 10,64 | 10,83 | 10,45 | 10,55 | -0,85% | 709.601,00 |
| 08.07.2024 | 11,00 | 11,00 | 10,57 | 10,64 | -2,65% | 966.373,00 |
| 05.07.2024 | 11,09 | 11,16 | 10,80 | 10,93 | -2,15% | 654.373,00 |
| 03.07.2024 | 10,78 | 11,22 | 10,75 | 11,17 | 3,52% | 519.957,00 |
| 02.07.2024 | 11,16 | 11,26 | 10,76 | 10,79 | -3,40% | 806.064,00 |
| 01.07.2024 | 11,33 | 11,48 | 11,01 | 11,17 | -1,76% | 740.307,00 |
| 28.06.2024 | 11,30 | 11,40 | 11,09 | 11,37 | 1,97% | 1.213.810,00 |
| 27.06.2024 | 11,27 | 11,34 | 10,87 | 11,15 | -1,33% | 1.005.519,00 |
| 26.06.2024 | 11,48 | 11,65 | 11,27 | 11,30 | -2,50% | 1.024.578,00 |
| 25.06.2024 | 11,47 | 11,84 | 11,34 | 11,59 | 1,05% | 1.009.711,00 |
| 24.06.2024 | 11,11 | 11,49 | 11,06 | 11,47 | 4,27% | 1.025.535,00 |
| 21.06.2024 | 11,00 | 11,39 | 10,98 | 11,00 | -0,27% | 8.186.236,00 |
| 20.06.2024 | 10,66 | 11,03 | 10,61 | 11,03 | 3,08% | 1.388.451,00 |
| 18.06.2024 | 10,62 | 10,72 | 10,48 | 10,70 | 0,19% | 957.469,00 |
| 17.06.2024 | 10,48 | 10,68 | 10,46 | 10,68 | 0,75% | 838.964,00 |
| 14.06.2024 | 10,40 | 10,60 | 10,23 | 10,60 | 1,63% | 751.180,00 |
| 13.06.2024 | 10,61 | 10,79 | 10,37 | 10,43 | -2,07% | 665.975,00 |
| 12.06.2024 | 10,41 | 10,77 | 10,33 | 10,65 | 3,00% | 934.451,00 |