27,220$
-0,66%
Echtzeit-Aktienkurs Marcus Corp (The)
Bid:
Ask:
Aktienkurse zur Marcus Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 27,55 | 27,55 | 26,97 | 27,22 | -0,66% | 158.060,00 |
| 11.11.2026 | 27,37 | 27,40 | 26,74 | 27,40 | 0,74% | 153.768,00 |
| 10.11.2026 | 27,07 | 27,49 | 26,51 | 27,20 | 0,78% | 201.269,00 |
| 09.11.2026 | 26,98 | 27,49 | 26,76 | 26,99 | 0,86% | 128.459,00 |
| 06.11.2026 | 26,51 | 27,15 | 26,39 | 26,76 | -0,52% | 174.221,00 |
| 05.11.2026 | 28,25 | 28,25 | 26,56 | 26,90 | -4,10% | 216.068,00 |
| 04.11.2026 | 27,70 | 28,21 | 27,41 | 28,05 | 2,94% | 190.125,00 |
| 03.11.2026 | 26,52 | 27,80 | 26,18 | 27,25 | 2,14% | 221.694,00 |
| 02.11.2026 | 26,92 | 27,08 | 26,54 | 26,68 | 0,49% | 248.975,00 |
| 30.10.2026 | 27,97 | 27,97 | 26,31 | 26,55 | -5,42% | 303.557,00 |
| 29.10.2026 | 28,61 | 29,04 | 27,74 | 28,07 | -0,53% | 284.538,00 |
| 28.10.2026 | 28,07 | 28,44 | 27,94 | 28,22 | -0,14% | 208.405,00 |
| 27.10.2026 | 28,10 | 28,28 | 27,83 | 28,26 | 1,40% | 102.503,00 |
| 26.10.2026 | 27,99 | 28,34 | 27,64 | 27,87 | -0,36% | 146.038,00 |
| 23.10.2026 | 27,90 | 28,44 | 27,80 | 27,97 | -1,17% | 218.400,00 |
| 22.10.2026 | 28,87 | 29,47 | 28,24 | 28,30 | -1,84% | 175.751,00 |
| 21.10.2026 | 28,69 | 29,01 | 28,49 | 28,83 | 0,66% | 190.847,00 |
| 20.10.2026 | 28,43 | 28,88 | 28,43 | 28,64 | 0,46% | 261.705,00 |
| 19.10.2026 | 27,92 | 28,67 | 27,92 | 28,51 | 1,75% | 194.029,00 |
| 16.10.2026 | 28,85 | 29,49 | 27,93 | 28,02 | -2,20% | 195.480,00 |
| 15.10.2026 | 28,44 | 28,95 | 28,33 | 28,65 | 1,13% | 194.181,00 |
| 14.10.2026 | 28,01 | 28,38 | 27,80 | 28,33 | 0,04% | 187.797,00 |
| 13.10.2026 | 27,78 | 28,47 | 27,38 | 28,32 | 3,06% | 206.982,00 |
| 12.10.2026 | 27,17 | 27,53 | 26,87 | 27,48 | 1,51% | 149.287,00 |
| 09.10.2026 | 27,22 | 27,25 | 26,95 | 27,07 | -0,33% | 125.733,00 |
| 08.10.2026 | 26,64 | 27,33 | 26,55 | 27,16 | 1,84% | 167.131,00 |
| 07.10.2026 | 26,20 | 26,73 | 26,08 | 26,67 | 0,87% | 183.275,00 |
| 06.10.2026 | 26,91 | 27,00 | 26,20 | 26,44 | -0,83% | 145.195,00 |
| 05.10.2026 | 27,11 | 27,16 | 26,60 | 26,66 | -1,48% | 215.520,00 |
| 02.10.2026 | 27,11 | 27,33 | 26,92 | 27,06 | -0,18% | 254.116,00 |
| 01.10.2026 | 27,81 | 27,85 | 26,48 | 27,11 | -2,80% | 218.841,00 |
| 30.09.2026 | 28,89 | 28,89 | 27,82 | 27,89 | -2,82% | 245.494,00 |
| 29.09.2026 | 28,74 | 28,86 | 28,12 | 28,70 | 0,00% | 237.691,00 |
| 28.09.2026 | 28,15 | 28,88 | 27,89 | 28,70 | 2,17% | 286.562,00 |
| 25.09.2026 | 27,79 | 28,17 | 27,45 | 28,09 | -0,60% | 207.190,00 |
| 24.09.2026 | 27,67 | 28,29 | 27,38 | 28,26 | 1,65% | 255.275,00 |
| 23.09.2026 | 27,58 | 28,05 | 27,47 | 27,80 | -0,04% | 235.779,00 |
| 22.09.2026 | 28,10 | 28,22 | 27,48 | 27,81 | 0,11% | 211.536,00 |
| 21.09.2026 | 28,06 | 28,06 | 27,64 | 27,78 | 0,36% | 212.298,00 |
| 18.09.2026 | 27,94 | 27,94 | 27,53 | 27,68 | -1,04% | 320.773,00 |
| 17.09.2026 | 27,61 | 27,97 | 27,35 | 27,97 | 1,56% | 172.116,00 |
| 16.09.2026 | 27,40 | 27,73 | 27,17 | 27,54 | 0,77% | 190.800,00 |
| 15.09.2026 | 27,48 | 27,94 | 27,08 | 27,33 | -1,09% | 204.567,00 |
| 14.09.2026 | 27,24 | 27,65 | 27,11 | 27,63 | 1,81% | 201.914,00 |
| 11.09.2026 | 27,46 | 27,46 | 26,96 | 27,14 | -0,04% | 203.449,00 |
| 10.09.2026 | 26,92 | 27,24 | 26,71 | 27,15 | 0,48% | 168.374,00 |
| 09.09.2026 | 26,76 | 27,25 | 26,54 | 27,02 | -0,22% | 171.402,00 |
| 08.09.2026 | 27,18 | 27,18 | 26,52 | 27,08 | -0,70% | 297.273,00 |
| 04.09.2026 | 27,58 | 28,11 | 27,27 | 27,27 | -1,09% | 160.122,00 |
| 03.09.2026 | 28,23 | 28,34 | 27,44 | 27,57 | -1,78% | 258.899,00 |
| 02.09.2026 | 28,14 | 28,58 | 28,02 | 28,07 | 1,08% | 174.771,00 |
| 01.09.2026 | 28,37 | 28,44 | 27,44 | 27,77 | -2,32% | 199.481,00 |
| 31.08.2026 | 29,34 | 29,34 | 28,29 | 28,43 | -2,03% | 197.590,00 |
| 28.08.2026 | 29,45 | 29,63 | 28,83 | 29,02 | -1,12% | 168.661,00 |
| 27.08.2026 | 29,21 | 29,36 | 28,75 | 29,35 | -0,91% | 186.908,00 |
| 26.08.2026 | 30,16 | 30,51 | 29,45 | 29,62 | -1,82% | 182.953,00 |
| 25.08.2026 | 30,76 | 31,15 | 30,10 | 30,17 | -2,39% | 243.097,00 |
| 24.08.2026 | 29,78 | 30,95 | 29,58 | 30,91 | 4,53% | 243.437,00 |
| 21.08.2026 | 29,52 | 29,72 | 28,88 | 29,57 | -0,14% | 398.263,00 |
| 20.08.2026 | 29,88 | 30,80 | 29,57 | 29,61 | -2,44% | 257.887,00 |
| 19.08.2026 | 29,91 | 30,59 | 29,28 | 30,35 | 1,95% | 359.988,00 |
| 18.08.2026 | 29,96 | 30,22 | 29,29 | 29,77 | -0,60% | 343.914,00 |
| 17.08.2026 | 29,87 | 30,14 | 29,70 | 29,95 | -0,17% | 183.682,00 |
| 14.08.2026 | 29,99 | 30,10 | 29,48 | 30,00 | -0,46% | 166.313,00 |
| 13.08.2026 | 29,94 | 30,41 | 29,58 | 30,14 | 1,62% | 211.729,00 |
| 12.08.2026 | 28,60 | 29,80 | 28,19 | 29,66 | 3,42% | 236.562,00 |
| 11.08.2026 | 29,99 | 30,33 | 28,63 | 28,68 | -3,98% | 228.627,00 |
| 10.08.2026 | 30,50 | 30,62 | 29,55 | 29,87 | -2,54% | 352.371,00 |
| 07.08.2026 | 30,66 | 30,88 | 29,96 | 30,65 | 0,07% | 433.555,00 |
| 06.08.2026 | 31,00 | 31,27 | 30,38 | 30,63 | -0,52% | 416.980,00 |
| 05.08.2026 | 31,33 | 31,33 | 30,31 | 30,79 | -1,06% | 410.513,00 |
| 04.08.2026 | 30,65 | 31,31 | 29,90 | 31,12 | 1,40% | 680.004,00 |
| 03.08.2026 | 29,92 | 32,42 | 29,75 | 30,69 | 5,46% | 830.637,00 |
| 31.07.2026 | 29,03 | 29,30 | 27,47 | 29,10 | -1,99% | 537.483,00 |
| 30.07.2026 | 26,57 | 29,75 | 26,39 | 29,69 | 18,95% | 649.452,00 |
| 29.07.2026 | 25,00 | 25,23 | 24,69 | 24,96 | 0,08% | 257.524,00 |
| 28.07.2026 | 24,76 | 25,11 | 24,45 | 24,94 | 1,88% | 361.000,00 |
| 27.07.2026 | 24,00 | 24,56 | 23,90 | 24,48 | 2,77% | 354.202,00 |
| 24.07.2026 | 24,00 | 24,36 | 23,80 | 23,82 | 0,17% | 176.814,00 |
| 23.07.2026 | 23,68 | 23,92 | 23,34 | 23,78 | 0,04% | 227.094,00 |
| 22.07.2026 | 23,58 | 23,90 | 23,44 | 23,77 | 0,51% | 154.693,00 |
| 21.07.2026 | 23,61 | 23,86 | 23,01 | 23,65 | -0,55% | 203.858,00 |
| 20.07.2026 | 23,50 | 24,32 | 23,50 | 23,78 | 3,17% | 256.298,00 |
| 17.07.2026 | 22,45 | 23,07 | 22,45 | 23,05 | 2,31% | 156.136,00 |
| 16.07.2026 | 22,49 | 22,88 | 22,08 | 22,53 | 0,27% | 178.982,00 |
| 15.07.2026 | 21,95 | 22,63 | 21,95 | 22,47 | 2,88% | 121.138,00 |
| 14.07.2026 | 22,09 | 22,25 | 21,78 | 21,84 | -0,14% | 123.647,00 |
| 13.07.2026 | 21,95 | 22,12 | 21,69 | 21,87 | 0,46% | 193.066,00 |
| 10.07.2026 | 21,94 | 22,26 | 21,74 | 21,77 | -1,00% | 93.001,00 |
| 09.07.2026 | 22,18 | 22,34 | 21,79 | 21,99 | -0,81% | 106.082,00 |
| 08.07.2026 | 21,79 | 22,44 | 21,61 | 22,17 | 1,05% | 202.128,00 |
| 07.07.2026 | 22,42 | 22,56 | 21,85 | 21,94 | -1,83% | 200.107,00 |
| 06.07.2026 | 23,15 | 23,15 | 22,32 | 22,35 | -3,66% | 242.762,00 |
| 02.07.2026 | 23,24 | 23,31 | 22,82 | 23,20 | 0,00% | 193.418,00 |
| 01.07.2026 | 23,33 | 23,55 | 22,81 | 23,20 | -1,11% | 284.789,00 |
| 30.06.2026 | 23,55 | 23,66 | 23,07 | 23,46 | -1,14% | 248.388,00 |
| 29.06.2026 | 24,71 | 24,71 | 23,46 | 23,73 | -4,66% | 436.157,00 |
| 26.06.2026 | 23,52 | 24,89 | 23,18 | 24,89 | 6,28% | 1.464.346,00 |
| 25.06.2026 | 23,37 | 23,61 | 23,13 | 23,42 | 0,09% | 220.581,00 |
| 24.06.2026 | 24,09 | 24,35 | 23,35 | 23,40 | -1,76% | 250.876,00 |