21,990$
-0,81%
Echtzeit-Aktienkurs Marcus Corp (The)
Bid:
Ask:
Aktienkurse zur Marcus Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 23,56 | 24,20 | 23,41 | 23,82 | 1,36% | 399.513,00 |
| 22.06.2026 | 23,89 | 24,34 | 23,42 | 23,50 | -1,47% | 243.925,00 |
| 18.06.2026 | 24,10 | 24,34 | 23,43 | 23,85 | -0,04% | 332.615,00 |
| 17.06.2026 | 22,68 | 24,07 | 22,57 | 23,86 | 4,60% | 426.859,00 |
| 16.06.2026 | 22,19 | 22,82 | 21,83 | 22,81 | 3,54% | 231.512,00 |
| 15.06.2026 | 22,31 | 22,43 | 21,84 | 22,03 | -1,83% | 159.222,00 |
| 12.06.2026 | 22,40 | 22,50 | 22,00 | 22,44 | 0,54% | 204.861,00 |
| 11.06.2026 | 21,66 | 22,33 | 21,37 | 22,32 | 5,73% | 328.840,00 |
| 10.06.2026 | 20,66 | 21,25 | 20,25 | 21,11 | 2,43% | 167.893,00 |
| 09.06.2026 | 20,42 | 20,92 | 20,34 | 20,61 | 1,28% | 235.625,00 |
| 08.06.2026 | 20,42 | 20,54 | 20,20 | 20,35 | 0,00% | 109.078,00 |
| 05.06.2026 | 19,89 | 20,75 | 19,54 | 20,35 | 1,19% | 204.052,00 |
| 04.06.2026 | 19,70 | 20,30 | 19,55 | 20,11 | 3,13% | 183.940,00 |
| 03.06.2026 | 19,83 | 20,03 | 19,21 | 19,50 | -2,26% | 177.673,00 |
| 02.06.2026 | 19,77 | 20,09 | 19,27 | 19,95 | -0,60% | 165.698,00 |
| 01.06.2026 | 18,80 | 20,20 | 18,71 | 20,07 | 6,13% | 214.801,00 |
| 29.05.2026 | 18,94 | 19,06 | 18,71 | 18,91 | -0,21% | 131.520,00 |
| 28.05.2026 | 18,96 | 19,01 | 18,58 | 18,95 | -0,21% | 183.800,00 |
| 27.05.2026 | 18,62 | 19,02 | 18,54 | 18,99 | 2,10% | 149.688,00 |
| 26.05.2026 | 18,02 | 18,61 | 17,95 | 18,60 | 2,88% | 136.005,00 |
| 22.05.2026 | 18,29 | 18,51 | 17,99 | 18,08 | -1,31% | 101.431,00 |
| 21.05.2026 | 18,03 | 18,32 | 17,93 | 18,32 | 0,83% | 155.309,00 |
| 20.05.2026 | 17,74 | 18,19 | 17,72 | 18,17 | 1,62% | 120.131,00 |
| 19.05.2026 | 17,64 | 18,04 | 17,61 | 17,88 | 0,34% | 124.801,00 |
| 18.05.2026 | 17,45 | 17,97 | 17,42 | 17,82 | 2,77% | 94.072,00 |
| 15.05.2026 | 17,44 | 17,60 | 17,21 | 17,34 | -0,29% | 112.204,00 |
| 14.05.2026 | 17,01 | 17,59 | 17,00 | 17,39 | 1,22% | 109.951,00 |
| 13.05.2026 | 17,19 | 17,24 | 16,93 | 17,18 | -0,87% | 130.143,00 |
| 12.05.2026 | 17,48 | 17,70 | 17,20 | 17,33 | -2,04% | 127.240,00 |
| 11.05.2026 | 18,13 | 18,13 | 17,49 | 17,69 | -1,56% | 101.154,00 |
| 08.05.2026 | 18,22 | 18,26 | 17,88 | 17,97 | -1,75% | 117.316,00 |
| 07.05.2026 | 18,11 | 18,45 | 17,92 | 18,29 | 1,67% | 111.214,00 |
| 06.05.2026 | 18,26 | 18,33 | 17,80 | 17,99 | -0,83% | 144.111,00 |
| 05.05.2026 | 17,12 | 18,15 | 17,12 | 18,14 | 5,77% | 190.931,00 |
| 04.05.2026 | 17,59 | 17,82 | 16,95 | 17,15 | -2,45% | 183.944,00 |
| 01.05.2026 | 17,52 | 17,70 | 17,14 | 17,58 | -0,23% | 183.827,00 |
| 30.04.2026 | 18,38 | 18,94 | 17,40 | 17,62 | -7,17% | 203.249,00 |
| 29.04.2026 | 19,01 | 19,27 | 18,80 | 18,98 | -1,30% | 134.485,00 |
| 28.04.2026 | 19,25 | 19,34 | 18,92 | 19,23 | 0,37% | 123.002,00 |
| 27.04.2026 | 18,75 | 19,18 | 18,75 | 19,16 | 2,02% | 125.515,00 |
| 24.04.2026 | 18,50 | 18,83 | 18,42 | 18,78 | 0,91% | 65.397,00 |
| 23.04.2026 | 18,69 | 18,76 | 18,46 | 18,61 | -0,16% | 161.443,00 |
| 22.04.2026 | 18,56 | 18,86 | 18,31 | 18,64 | 0,81% | 138.318,00 |
| 21.04.2026 | 19,23 | 19,26 | 18,46 | 18,49 | -4,00% | 126.403,00 |
| 20.04.2026 | 19,65 | 19,81 | 19,21 | 19,26 | -2,83% | 160.140,00 |
| 17.04.2026 | 18,93 | 20,02 | 18,72 | 19,82 | 5,99% | 184.209,00 |
| 16.04.2026 | 18,88 | 18,93 | 18,42 | 18,70 | -1,73% | 142.059,00 |
| 15.04.2026 | 19,38 | 19,42 | 18,92 | 19,03 | -1,86% | 158.140,00 |
| 14.04.2026 | 19,16 | 19,44 | 19,04 | 19,39 | 1,31% | 170.549,00 |
| 13.04.2026 | 18,90 | 19,33 | 18,84 | 19,14 | 0,58% | 138.706,00 |
| 10.04.2026 | 19,03 | 19,49 | 18,92 | 19,03 | -0,99% | 145.207,00 |
| 09.04.2026 | 18,77 | 19,25 | 18,75 | 19,22 | 1,53% | 126.503,00 |
| 08.04.2026 | 18,94 | 19,09 | 18,67 | 18,93 | 2,66% | 149.908,00 |
| 07.04.2026 | 18,45 | 18,54 | 18,11 | 18,44 | 0,00% | 129.174,00 |
| 06.04.2026 | 17,73 | 18,54 | 17,73 | 18,44 | 3,25% | 205.719,00 |
| 02.04.2026 | 16,99 | 17,86 | 16,99 | 17,86 | 3,24% | 142.997,00 |
| 01.04.2026 | 17,15 | 17,41 | 17,01 | 17,30 | 0,76% | 100.187,00 |
| 31.03.2026 | 16,99 | 17,29 | 16,76 | 17,17 | 2,26% | 140.424,00 |
| 30.03.2026 | 16,71 | 16,93 | 16,62 | 16,79 | 1,02% | 89.545,00 |
| 27.03.2026 | 17,00 | 17,00 | 16,42 | 16,62 | -2,41% | 83.121,00 |
| 26.03.2026 | 16,91 | 17,24 | 16,91 | 17,03 | 0,41% | 94.723,00 |
| 25.03.2026 | 16,84 | 17,09 | 16,75 | 16,96 | 0,89% | 103.104,00 |
| 24.03.2026 | 16,52 | 16,87 | 16,30 | 16,81 | 1,88% | 99.303,00 |
| 23.03.2026 | 16,16 | 16,74 | 16,00 | 16,50 | 3,90% | 134.099,00 |
| 20.03.2026 | 16,16 | 16,25 | 15,78 | 15,88 | -0,87% | 190.751,00 |
| 19.03.2026 | 15,76 | 16,05 | 15,70 | 16,02 | 1,39% | 124.984,00 |
| 18.03.2026 | 15,68 | 15,90 | 15,55 | 15,80 | 0,25% | 156.363,00 |
| 17.03.2026 | 15,99 | 16,06 | 15,74 | 15,76 | 0,96% | 103.989,00 |
| 16.03.2026 | 15,80 | 15,95 | 15,61 | 15,61 | -0,38% | 115.451,00 |
| 13.03.2026 | 15,89 | 15,96 | 15,58 | 15,67 | -1,63% | 129.068,00 |
| 12.03.2026 | 16,00 | 16,13 | 15,81 | 15,93 | -1,36% | 148.149,00 |
| 11.03.2026 | 16,45 | 16,52 | 16,00 | 16,15 | -2,77% | 98.141,00 |
| 10.03.2026 | 16,46 | 16,86 | 16,38 | 16,61 | -0,95% | 108.019,00 |
| 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 | -0,70% | 125.776,00 |
| 23.02.2026 | 16,26 | 16,34 | 15,72 | 15,81 | -3,54% | 90.377,00 |
| 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 |