16,770$
-3,40%
Echtzeit-Aktienkurs Marcus Corp (The)
Bid:
Ask:
Aktienkurse zur Marcus Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 16,85 | 17,36 | 16,40 | 16,77 | -3,40% | 138.975,00 |
| 06.03.2026 | 17,35 | 17,51 | 17,14 | 17,36 | -1,25% | 162.265,00 |
| 05.03.2026 | 17,46 | 17,63 | 17,35 | 17,58 | 0,51% | 147.908,00 |
| 04.03.2026 | 17,33 | 17,72 | 17,11 | 17,49 | 1,69% | 202.057,00 |
| 03.03.2026 | 16,24 | 17,37 | 16,23 | 17,20 | 2,14% | 184.928,00 |
| 02.03.2026 | 16,52 | 16,91 | 16,36 | 16,84 | 0,06% | 212.557,00 |
| 27.02.2026 | 16,33 | 17,34 | 16,33 | 16,83 | 2,50% | 222.427,00 |
| 26.02.2026 | 16,70 | 17,92 | 15,99 | 16,42 | 3,40% | 263.213,00 |
| 25.02.2026 | 15,57 | 15,89 | 15,36 | 15,88 | 1,15% | 108.654,00 |
| 24.02.2026 | 15,82 | 15,92 | 15,56 | 15,70 | -4,21% | 125.776,00 |
| 20.02.2026 | 16,40 | 16,52 | 16,29 | 16,39 | -0,55% | 105.323,00 |
| 19.02.2026 | 16,46 | 16,67 | 16,31 | 16,48 | 0,55% | 153.718,00 |
| 18.02.2026 | 15,97 | 16,60 | 15,94 | 16,39 | 1,80% | 118.190,00 |
| 17.02.2026 | 16,00 | 16,24 | 15,98 | 16,10 | 0,44% | 108.164,00 |
| 13.02.2026 | 15,91 | 16,22 | 15,78 | 16,03 | 1,52% | 112.971,00 |
| 12.02.2026 | 16,12 | 16,40 | 15,62 | 15,79 | -2,05% | 196.842,00 |
| 11.02.2026 | 15,97 | 16,15 | 15,80 | 16,12 | 1,13% | 136.057,00 |
| 10.02.2026 | 15,72 | 16,17 | 15,65 | 15,94 | 2,25% | 152.380,00 |
| 09.02.2026 | 15,51 | 15,66 | 15,38 | 15,59 | -0,19% | 139.641,00 |
| 06.02.2026 | 15,21 | 15,63 | 15,21 | 15,62 | 2,70% | 132.822,00 |
| 05.02.2026 | 15,21 | 15,29 | 15,02 | 15,21 | 0,46% | 133.513,00 |
| 04.02.2026 | 15,05 | 15,35 | 15,03 | 15,14 | 0,87% | 155.806,00 |
| 03.02.2026 | 15,54 | 15,65 | 14,91 | 15,01 | -3,04% | 173.795,00 |
| 02.02.2026 | 15,18 | 15,56 | 15,00 | 15,48 | 2,58% | 198.317,00 |
| 30.01.2026 | 15,05 | 15,15 | 14,81 | 15,09 | 0,13% | 171.221,00 |
| 29.01.2026 | 14,98 | 15,16 | 14,80 | 15,07 | 1,28% | 127.082,00 |
| 28.01.2026 | 15,16 | 15,19 | 14,88 | 14,88 | -2,30% | 164.368,00 |
| 27.01.2026 | 15,23 | 15,30 | 14,99 | 15,23 | 0,26% | 174.531,00 |
| 26.01.2026 | 15,63 | 15,63 | 15,19 | 15,19 | -3,86% | 132.924,00 |
| 22.01.2026 | 15,97 | 16,02 | 15,79 | 15,80 | -0,69% | 129.250,00 |
| 21.01.2026 | 15,79 | 16,02 | 15,58 | 15,91 | 2,12% | 146.411,00 |
| 20.01.2026 | 15,66 | 15,81 | 15,43 | 15,58 | -1,08% | 155.755,00 |
| 16.01.2026 | 15,96 | 16,20 | 15,75 | 15,75 | -1,13% | 119.046,00 |
| 15.01.2026 | 15,77 | 16,16 | 15,71 | 15,93 | 1,14% | 200.032,00 |
| 14.01.2026 | 15,56 | 15,79 | 15,44 | 15,75 | 1,29% | 108.999,00 |
| 13.01.2026 | 15,52 | 15,61 | 15,38 | 15,55 | -0,13% | 104.812,00 |
| 12.01.2026 | 15,17 | 15,62 | 15,15 | 15,57 | 2,10% | 170.577,00 |
| 09.01.2026 | 15,35 | 15,41 | 14,99 | 15,25 | -0,13% | 115.715,00 |
| 08.01.2026 | 15,05 | 15,48 | 14,98 | 15,27 | 1,19% | 198.835,00 |
| 07.01.2026 | 15,25 | 15,34 | 14,75 | 15,09 | -1,37% | 254.215,00 |
| 06.01.2026 | 15,37 | 15,38 | 15,10 | 15,30 | 0,46% | 143.984,00 |
| 05.01.2026 | 15,17 | 15,42 | 15,09 | 15,23 | -0,13% | 153.351,00 |
| 02.01.2026 | 15,59 | 15,59 | 15,07 | 15,25 | -1,68% | 120.891,00 |
| 31.12.2025 | 15,50 | 15,58 | 15,37 | 15,51 | 0,26% | 136.158,00 |
| 30.12.2025 | 15,36 | 15,80 | 15,36 | 15,47 | -0,83% | 278.113,00 |
| 29.12.2025 | 15,54 | 15,66 | 15,38 | 15,60 | 1,30% | 147.546,00 |
| 26.12.2025 | 15,25 | 15,43 | 15,17 | 15,40 | 0,79% | 129.346,00 |
| 24.12.2025 | 15,26 | 15,38 | 15,08 | 15,28 | 0,59% | 76.377,00 |
| 23.12.2025 | 15,14 | 15,38 | 15,13 | 15,19 | 0,00% | 131.149,00 |
| 22.12.2025 | 15,37 | 15,40 | 15,08 | 15,19 | -0,85% | 152.522,00 |
| 19.12.2025 | 15,39 | 15,58 | 15,22 | 15,32 | -1,03% | 292.974,00 |
| 18.12.2025 | 15,72 | 15,92 | 15,38 | 15,48 | -1,28% | 147.315,00 |
| 17.12.2025 | 15,87 | 15,90 | 15,61 | 15,68 | 0,06% | 208.816,00 |
| 16.12.2025 | 16,05 | 16,15 | 15,63 | 15,67 | -1,57% | 251.511,00 |
| 15.12.2025 | 16,01 | 16,24 | 15,87 | 15,92 | -1,24% | 228.211,00 |
| 12.12.2025 | 16,06 | 16,30 | 16,01 | 16,12 | 0,69% | 194.057,00 |
| 11.12.2025 | 16,09 | 16,15 | 15,93 | 16,01 | 0,25% | 176.329,00 |
| 10.12.2025 | 15,89 | 16,15 | 15,71 | 15,97 | 0,76% | 306.066,00 |
| 09.12.2025 | 15,75 | 15,91 | 15,58 | 15,85 | 1,60% | 218.499,00 |
| 08.12.2025 | 15,27 | 15,75 | 15,27 | 15,60 | 3,45% | 239.913,00 |
| 05.12.2025 | 15,56 | 15,59 | 14,63 | 15,08 | -3,08% | 338.731,00 |
| 04.12.2025 | 15,40 | 15,71 | 15,40 | 15,56 | 0,78% | 223.193,00 |
| 03.12.2025 | 15,49 | 15,78 | 15,28 | 15,44 | -0,13% | 352.024,00 |
| 02.12.2025 | 15,75 | 15,79 | 15,42 | 15,46 | -1,65% | 280.663,00 |
| 01.12.2025 | 15,55 | 15,73 | 15,48 | 15,72 | 0,13% | 193.018,00 |
| 28.11.2025 | 15,81 | 15,83 | 15,61 | 15,70 | -0,44% | 86.975,00 |
| 26.11.2025 | 15,53 | 15,90 | 15,53 | 15,77 | 0,51% | 183.767,00 |
| 25.11.2025 | 15,19 | 15,97 | 15,15 | 15,69 | 3,98% | 283.579,00 |
| 24.11.2025 | 15,20 | 15,20 | 14,83 | 15,09 | 2,31% | 811.209,00 |
| 20.11.2025 | 14,98 | 15,14 | 14,69 | 14,75 | -1,01% | 212.620,00 |
| 19.11.2025 | 15,30 | 15,44 | 14,88 | 14,90 | -2,80% | 225.517,00 |
| 18.11.2025 | 15,01 | 15,34 | 14,85 | 15,33 | 1,52% | 187.779,00 |
| 17.11.2025 | 15,46 | 15,55 | 15,06 | 15,10 | -5,27% | 227.910,00 |
| 13.11.2025 | 15,75 | 16,11 | 15,75 | 15,94 | -0,50% | 237.610,00 |
| 12.11.2025 | 15,78 | 16,18 | 15,68 | 16,02 | 1,39% | 205.035,00 |
| 11.11.2025 | 15,80 | 15,89 | 15,61 | 15,80 | 0,83% | 241.268,00 |
| 10.11.2025 | 15,12 | 15,91 | 15,08 | 15,67 | 3,84% | 239.988,00 |
| 07.11.2025 | 14,93 | 15,43 | 14,85 | 15,09 | -0,07% | 243.606,00 |
| 06.11.2025 | 15,19 | 15,40 | 15,02 | 15,10 | -2,01% | 235.782,00 |
| 05.11.2025 | 14,80 | 15,45 | 14,64 | 15,41 | 5,55% | 244.444,00 |
| 04.11.2025 | 14,46 | 14,77 | 14,42 | 14,60 | 0,14% | 305.969,00 |
| 03.11.2025 | 14,45 | 14,80 | 14,11 | 14,58 | 1,25% | 324.378,00 |
| 31.10.2025 | 13,52 | 14,66 | 13,06 | 14,40 | 8,84% | 482.884,00 |
| 30.10.2025 | 13,15 | 13,56 | 13,01 | 13,23 | -0,45% | 280.793,00 |
| 29.10.2025 | 13,05 | 13,31 | 12,88 | 13,29 | 1,76% | 288.325,00 |
| 28.10.2025 | 13,45 | 13,47 | 13,03 | 13,06 | -3,04% | 214.985,00 |
| 27.10.2025 | 13,53 | 13,66 | 13,29 | 13,47 | 0,60% | 231.130,00 |
| 24.10.2025 | 13,54 | 13,57 | 13,23 | 13,39 | -0,59% | 196.317,00 |
| 23.10.2025 | 13,72 | 13,77 | 13,37 | 13,47 | -1,17% | 181.179,00 |
| 22.10.2025 | 13,88 | 13,95 | 13,59 | 13,63 | -0,80% | 175.450,00 |
| 21.10.2025 | 13,22 | 13,79 | 13,19 | 13,74 | 4,57% | 354.011,00 |
| 20.10.2025 | 13,21 | 13,26 | 12,85 | 13,14 | -0,15% | 316.104,00 |
| 17.10.2025 | 13,10 | 13,39 | 13,09 | 13,16 | 0,38% | 219.973,00 |
| 16.10.2025 | 13,47 | 13,47 | 13,00 | 13,11 | -2,31% | 295.371,00 |
| 15.10.2025 | 13,79 | 13,96 | 13,39 | 13,42 | -1,97% | 177.524,00 |
| 14.10.2025 | 13,02 | 13,73 | 12,95 | 13,69 | 4,74% | 321.929,00 |
| 13.10.2025 | 13,44 | 13,61 | 13,07 | 13,07 | -3,33% | 215.441,00 |
| 10.10.2025 | 13,96 | 14,22 | 13,47 | 13,52 | -2,31% | 211.752,00 |
| 09.10.2025 | 13,82 | 13,99 | 13,68 | 13,84 | -0,65% | 214.827,00 |
| 08.10.2025 | 14,38 | 14,39 | 13,83 | 13,93 | -2,79% | 213.827,00 |