16,840$
0,24%
Echtzeit-Aktienkurs Marcus Corp (The)
Bid:
Ask:
Aktienkurse zur Marcus Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 16,99 | 17,10 | 16,81 | 16,84 | 0,24% | 154.941,00 |
| 07.05.2025 | 16,31 | 17,10 | 16,25 | 16,80 | 3,83% | 249.090,00 |
| 06.05.2025 | 15,75 | 16,37 | 15,42 | 16,18 | -1,28% | 328.796,00 |
| 05.05.2025 | 16,50 | 16,58 | 16,02 | 16,39 | -3,36% | 230.829,00 |
| 02.05.2025 | 16,58 | 16,98 | 16,47 | 16,96 | 3,23% | 172.822,00 |
| 01.05.2025 | 16,34 | 16,52 | 16,23 | 16,43 | 0,74% | 114.713,00 |
| 30.04.2025 | 16,22 | 16,35 | 15,96 | 16,31 | -1,45% | 144.543,00 |
| 29.04.2025 | 16,54 | 16,61 | 16,43 | 16,55 | -0,60% | 160.145,00 |
| 28.04.2025 | 16,62 | 16,72 | 16,48 | 16,65 | 0,36% | 152.143,00 |
| 25.04.2025 | 16,41 | 16,62 | 16,18 | 16,59 | 0,85% | 108.175,00 |
| 24.04.2025 | 16,33 | 16,65 | 16,33 | 16,45 | 0,86% | 177.062,00 |
| 23.04.2025 | 16,62 | 16,85 | 16,29 | 16,31 | 0,18% | 177.088,00 |
| 22.04.2025 | 16,33 | 16,40 | 16,07 | 16,28 | 1,81% | 118.580,00 |
| 21.04.2025 | 16,03 | 16,15 | 15,79 | 15,99 | -1,30% | 113.413,00 |
| 17.04.2025 | 15,99 | 16,20 | 15,92 | 16,20 | 1,25% | 113.495,00 |
| 16.04.2025 | 16,16 | 16,16 | 15,80 | 16,00 | -1,60% | 148.039,00 |
| 15.04.2025 | 16,32 | 16,42 | 16,14 | 16,26 | 0,31% | 128.006,00 |
| 14.04.2025 | 16,24 | 16,31 | 15,91 | 16,21 | 1,38% | 145.833,00 |
| 11.04.2025 | 16,01 | 16,39 | 15,76 | 15,99 | 0,06% | 137.302,00 |
| 10.04.2025 | 16,07 | 16,15 | 15,66 | 15,98 | -2,86% | 177.378,00 |
| 09.04.2025 | 15,31 | 16,66 | 15,14 | 16,45 | 8,29% | 230.152,00 |
| 08.04.2025 | 15,81 | 15,99 | 14,99 | 15,19 | -1,43% | 217.160,00 |
| 07.04.2025 | 14,98 | 16,14 | 14,86 | 15,41 | 0,98% | 278.294,00 |
| 04.04.2025 | 15,59 | 15,76 | 15,00 | 15,26 | -4,57% | 200.039,00 |
| 03.04.2025 | 16,40 | 16,53 | 15,83 | 15,99 | -5,83% | 233.334,00 |
| 02.04.2025 | 16,65 | 17,07 | 16,60 | 16,98 | 1,68% | 169.761,00 |
| 01.04.2025 | 16,48 | 16,82 | 16,38 | 16,70 | 0,06% | 154.900,00 |
| 31.03.2025 | 16,55 | 16,74 | 16,51 | 16,69 | 0,66% | 127.389,00 |
| 28.03.2025 | 17,14 | 17,15 | 16,53 | 16,58 | -3,32% | 118.343,00 |
| 27.03.2025 | 17,36 | 17,41 | 17,09 | 17,15 | -1,38% | 201.432,00 |
| 26.03.2025 | 17,22 | 17,47 | 17,10 | 17,39 | 1,22% | 138.673,00 |
| 25.03.2025 | 17,13 | 17,36 | 17,11 | 17,18 | -0,52% | 209.975,00 |
| 24.03.2025 | 17,65 | 17,65 | 17,17 | 17,27 | -0,97% | 206.230,00 |
| 21.03.2025 | 17,54 | 17,63 | 17,22 | 17,44 | -1,25% | 386.095,00 |
| 20.03.2025 | 17,37 | 17,80 | 17,21 | 17,66 | 1,55% | 213.578,00 |
| 19.03.2025 | 16,65 | 17,66 | 16,61 | 17,39 | 7,15% | 288.345,00 |
| 18.03.2025 | 16,45 | 16,48 | 16,15 | 16,23 | -1,46% | 247.926,00 |
| 17.03.2025 | 16,16 | 16,54 | 16,16 | 16,47 | 1,86% | 232.338,00 |
| 14.03.2025 | 16,04 | 16,27 | 16,00 | 16,17 | 1,76% | 247.053,00 |
| 13.03.2025 | 16,27 | 16,55 | 15,84 | 15,89 | -2,46% | 231.279,00 |
| 12.03.2025 | 16,32 | 16,40 | 16,00 | 16,29 | 1,37% | 289.827,00 |
| 11.03.2025 | 16,03 | 16,33 | 15,69 | 16,07 | -0,19% | 327.449,00 |
| 10.03.2025 | 16,29 | 16,75 | 16,06 | 16,10 | -2,95% | 384.974,00 |
| 07.03.2025 | 16,67 | 16,87 | 16,47 | 16,59 | -0,30% | 280.663,00 |
| 06.03.2025 | 16,78 | 16,88 | 16,31 | 16,64 | -1,77% | 288.264,00 |
| 05.03.2025 | 17,23 | 17,29 | 16,63 | 16,94 | -1,74% | 457.486,00 |
| 04.03.2025 | 17,44 | 17,70 | 17,18 | 17,24 | -2,49% | 348.012,00 |
| 03.03.2025 | 18,23 | 18,67 | 17,67 | 17,68 | -3,60% | 294.519,00 |
| 28.02.2025 | 18,43 | 18,59 | 17,73 | 18,34 | -1,08% | 420.231,00 |
| 27.02.2025 | 20,55 | 20,55 | 18,33 | 18,54 | -11,16% | 350.861,00 |
| 26.02.2025 | 20,84 | 21,13 | 20,64 | 20,87 | 0,29% | 217.366,00 |
| 25.02.2025 | 21,10 | 21,23 | 20,57 | 20,81 | -1,00% | 198.136,00 |
| 24.02.2025 | 20,94 | 21,39 | 20,86 | 21,02 | 0,57% | 189.558,00 |
| 21.02.2025 | 21,66 | 21,73 | 20,79 | 20,90 | -2,93% | 190.297,00 |
| 20.02.2025 | 21,61 | 21,62 | 21,00 | 21,53 | -0,69% | 205.642,00 |
| 19.02.2025 | 22,09 | 22,09 | 20,85 | 21,68 | -2,56% | 219.251,00 |
| 18.02.2025 | 21,91 | 22,38 | 21,82 | 22,25 | 1,09% | 148.199,00 |
| 14.02.2025 | 22,22 | 22,24 | 21,96 | 22,01 | -0,59% | 140.472,00 |
| 13.02.2025 | 21,94 | 22,25 | 21,70 | 22,14 | 1,28% | 169.942,00 |
| 12.02.2025 | 21,25 | 21,86 | 21,12 | 21,86 | 2,15% | 174.057,00 |
| 11.02.2025 | 21,41 | 21,58 | 21,26 | 21,40 | -0,05% | 110.249,00 |
| 10.02.2025 | 21,43 | 21,65 | 21,36 | 21,41 | -0,28% | 127.515,00 |
| 07.02.2025 | 21,48 | 21,60 | 21,16 | 21,47 | -0,37% | 117.854,00 |
| 06.02.2025 | 21,50 | 21,68 | 21,24 | 21,55 | 0,37% | 156.645,00 |
| 05.02.2025 | 20,72 | 21,56 | 20,72 | 21,47 | 3,97% | 243.134,00 |
| 04.02.2025 | 20,61 | 20,85 | 20,39 | 20,65 | 0,54% | 103.167,00 |
| 03.02.2025 | 19,92 | 20,57 | 19,84 | 20,54 | 2,09% | 130.437,00 |
| 31.01.2025 | 20,46 | 20,46 | 20,01 | 20,12 | -1,28% | 168.101,00 |
| 30.01.2025 | 20,86 | 20,92 | 20,38 | 20,38 | -2,02% | 138.665,00 |
| 29.01.2025 | 20,39 | 20,84 | 20,26 | 20,80 | 2,36% | 175.268,00 |
| 28.01.2025 | 20,23 | 20,48 | 20,07 | 20,32 | 0,25% | 160.952,00 |
| 27.01.2025 | 20,36 | 20,80 | 20,20 | 20,27 | 0,25% | 207.062,00 |
| 24.01.2025 | 20,34 | 20,34 | 20,12 | 20,22 | -1,32% | 140.739,00 |
| 23.01.2025 | 20,04 | 20,51 | 19,97 | 20,49 | 2,09% | 148.945,00 |
| 22.01.2025 | 20,23 | 20,24 | 19,99 | 20,07 | -0,64% | 151.308,00 |
| 21.01.2025 | 20,05 | 20,25 | 19,78 | 20,20 | 1,92% | 181.460,00 |
| 17.01.2025 | 19,92 | 20,11 | 19,65 | 19,82 | 0,30% | 227.560,00 |
| 16.01.2025 | 19,82 | 19,90 | 19,67 | 19,76 | -0,25% | 204.903,00 |
| 15.01.2025 | 20,21 | 20,21 | 19,71 | 19,81 | -0,65% | 163.073,00 |
| 14.01.2025 | 20,05 | 20,05 | 19,70 | 19,94 | 0,45% | 176.700,00 |
| 13.01.2025 | 19,75 | 19,89 | 19,62 | 19,85 | -0,10% | 162.674,00 |
| 10.01.2025 | 19,83 | 20,06 | 19,74 | 19,87 | -1,68% | 191.441,00 |
| 08.01.2025 | 20,15 | 20,24 | 19,81 | 20,21 | 0,30% | 166.060,00 |
| 07.01.2025 | 20,54 | 20,65 | 20,15 | 20,15 | -1,80% | 179.979,00 |
| 06.01.2025 | 21,14 | 21,16 | 20,45 | 20,52 | -3,30% | 214.109,00 |
| 03.01.2025 | 21,41 | 21,48 | 21,10 | 21,22 | 0,19% | 143.240,00 |
| 02.01.2025 | 21,57 | 21,57 | 20,85 | 21,18 | -1,49% | 284.313,00 |
| 31.12.2024 | 21,21 | 21,56 | 21,17 | 21,50 | 1,37% | 125.834,00 |
| 30.12.2024 | 21,13 | 21,46 | 20,78 | 21,21 | -0,93% | 142.740,00 |
| 27.12.2024 | 21,51 | 21,67 | 21,16 | 21,41 | -1,34% | 148.296,00 |
| 26.12.2024 | 21,49 | 21,88 | 21,37 | 21,70 | 1,64% | 146.632,00 |
| 24.12.2024 | 21,37 | 21,48 | 21,21 | 21,35 | 0,28% | 56.145,00 |
| 23.12.2024 | 21,29 | 21,44 | 21,04 | 21,29 | -0,84% | 146.643,00 |
| 20.12.2024 | 21,20 | 21,71 | 21,20 | 21,47 | 0,14% | 469.564,00 |
| 19.12.2024 | 21,51 | 21,71 | 21,18 | 21,44 | 0,56% | 229.320,00 |
| 18.12.2024 | 21,73 | 22,17 | 21,27 | 21,32 | -1,89% | 239.927,00 |
| 17.12.2024 | 21,55 | 21,87 | 21,34 | 21,73 | 0,23% | 207.796,00 |
| 16.12.2024 | 21,77 | 22,02 | 21,63 | 21,68 | -1,09% | 211.729,00 |
| 13.12.2024 | 21,91 | 22,05 | 21,82 | 21,92 | -0,81% | 129.039,00 |
| 12.12.2024 | 22,26 | 22,55 | 22,02 | 22,10 | -0,41% | 232.241,00 |