32,430$
5,43%
Echtzeit-Aktienkurs Marcus & Millichap
Bid:
Ask:
Aktienkurse zur Marcus & Millichap Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 31,13 | 32,56 | 31,06 | 32,43 | 5,43% | 185.861,00 |
| 21.08.2025 | 30,88 | 31,03 | 30,62 | 30,76 | -0,52% | 88.001,00 |
| 20.08.2025 | 30,84 | 31,24 | 30,83 | 30,92 | -0,29% | 80.060,00 |
| 19.08.2025 | 30,75 | 31,28 | 30,42 | 31,01 | 1,24% | 137.140,00 |
| 18.08.2025 | 30,64 | 30,98 | 30,35 | 30,63 | -0,49% | 100.858,00 |
| 15.08.2025 | 31,08 | 31,08 | 30,53 | 30,78 | -0,55% | 162.538,00 |
| 14.08.2025 | 30,72 | 31,10 | 30,47 | 30,95 | -0,77% | 109.777,00 |
| 13.08.2025 | 30,67 | 31,34 | 30,13 | 31,19 | 4,18% | 155.666,00 |
| 12.08.2025 | 29,57 | 30,30 | 29,20 | 29,94 | 2,64% | 125.478,00 |
| 11.08.2025 | 29,24 | 29,92 | 28,66 | 29,17 | 0,34% | 161.393,00 |
| 08.08.2025 | 29,43 | 29,69 | 28,93 | 29,07 | 1,15% | 162.411,00 |
| 07.08.2025 | 31,27 | 31,27 | 28,04 | 28,74 | -10,83% | 198.782,00 |
| 06.08.2025 | 31,43 | 32,52 | 31,25 | 32,23 | 0,72% | 140.413,00 |
| 05.08.2025 | 31,59 | 32,11 | 31,09 | 32,00 | 2,50% | 101.237,00 |
| 04.08.2025 | 30,74 | 31,22 | 30,58 | 31,22 | 1,73% | 135.353,00 |
| 01.08.2025 | 31,75 | 31,75 | 30,28 | 30,69 | -1,51% | 131.212,00 |
| 31.07.2025 | 31,02 | 31,23 | 30,69 | 31,16 | -0,51% | 113.154,00 |
| 30.07.2025 | 32,59 | 32,59 | 31,03 | 31,32 | -3,63% | 148.228,00 |
| 29.07.2025 | 31,35 | 32,72 | 31,35 | 32,50 | 2,91% | 104.619,00 |
| 28.07.2025 | 31,35 | 31,78 | 31,10 | 31,58 | -0,63% | 64.395,00 |
| 25.07.2025 | 31,06 | 31,84 | 31,00 | 31,78 | 1,34% | 59.973,00 |
| 24.07.2025 | 31,13 | 31,67 | 31,13 | 31,36 | 0,13% | 56.340,00 |
| 23.07.2025 | 31,39 | 31,45 | 31,12 | 31,32 | 0,29% | 80.498,00 |
| 22.07.2025 | 30,88 | 31,62 | 30,88 | 31,23 | 0,94% | 110.882,00 |
| 21.07.2025 | 30,98 | 31,39 | 30,81 | 30,94 | 0,13% | 65.662,00 |
| 18.07.2025 | 31,70 | 31,71 | 30,76 | 30,90 | -1,69% | 75.404,00 |
| 17.07.2025 | 31,53 | 31,83 | 31,13 | 31,43 | 1,13% | 141.234,00 |
| 16.07.2025 | 30,92 | 31,18 | 30,46 | 31,08 | 1,47% | 109.506,00 |
| 15.07.2025 | 31,44 | 31,46 | 30,60 | 30,63 | -1,98% | 105.009,00 |
| 14.07.2025 | 31,36 | 31,77 | 31,23 | 31,25 | -1,17% | 104.630,00 |
| 11.07.2025 | 31,55 | 31,77 | 31,45 | 31,62 | -1,16% | 75.896,00 |
| 10.07.2025 | 31,65 | 32,46 | 31,65 | 31,99 | 0,98% | 103.185,00 |
| 09.07.2025 | 31,37 | 31,77 | 31,07 | 31,68 | 0,54% | 107.728,00 |
| 08.07.2025 | 31,62 | 32,17 | 31,50 | 31,51 | -0,35% | 147.400,00 |
| 07.07.2025 | 32,34 | 32,40 | 31,54 | 31,62 | -2,41% | 140.436,00 |
| 03.07.2025 | 32,33 | 32,50 | 32,06 | 32,40 | 0,56% | 72.311,00 |
| 02.07.2025 | 31,85 | 32,36 | 31,73 | 32,22 | 1,16% | 172.537,00 |
| 01.07.2025 | 30,51 | 31,99 | 30,50 | 31,85 | 3,71% | 181.801,00 |
| 30.06.2025 | 31,04 | 31,05 | 30,19 | 30,71 | -1,13% | 150.279,00 |
| 27.06.2025 | 30,36 | 31,41 | 30,34 | 31,06 | 2,27% | 291.116,00 |
| 26.06.2025 | 29,91 | 30,41 | 29,40 | 30,37 | 1,54% | 160.661,00 |
| 25.06.2025 | 30,72 | 30,98 | 29,70 | 29,91 | -3,52% | 185.664,00 |
| 24.06.2025 | 31,23 | 31,41 | 30,82 | 31,00 | -0,83% | 230.226,00 |
| 23.06.2025 | 30,72 | 31,58 | 30,31 | 31,26 | 1,79% | 205.935,00 |
| 20.06.2025 | 30,67 | 31,23 | 30,45 | 30,71 | -0,29% | 283.329,00 |
| 18.06.2025 | 30,28 | 30,92 | 30,05 | 30,80 | 1,89% | 142.664,00 |
| 17.06.2025 | 29,67 | 30,83 | 29,67 | 30,23 | -2,26% | 176.633,00 |
| 16.06.2025 | 30,09 | 31,01 | 29,79 | 30,93 | 4,42% | 250.222,00 |
| 13.06.2025 | 30,37 | 30,38 | 29,51 | 29,62 | -4,08% | 70.068,00 |
| 12.06.2025 | 30,87 | 31,06 | 30,40 | 30,88 | -0,29% | 91.260,00 |
| 11.06.2025 | 30,85 | 31,30 | 30,67 | 30,97 | 0,98% | 158.771,00 |
| 10.06.2025 | 30,43 | 30,84 | 30,24 | 30,67 | 1,56% | 80.720,00 |
| 09.06.2025 | 29,86 | 30,44 | 29,75 | 30,20 | 1,65% | 119.475,00 |
| 06.06.2025 | 30,40 | 30,40 | 29,38 | 29,71 | -0,57% | 78.986,00 |
| 05.06.2025 | 29,46 | 30,47 | 29,22 | 29,88 | 1,60% | 199.305,00 |
| 04.06.2025 | 29,60 | 29,76 | 29,23 | 29,41 | -0,14% | 116.305,00 |
| 03.06.2025 | 29,03 | 29,50 | 28,80 | 29,45 | 1,55% | 163.319,00 |
| 02.06.2025 | 28,70 | 29,07 | 28,32 | 29,00 | 0,66% | 231.474,00 |
| 30.05.2025 | 28,62 | 28,98 | 28,17 | 28,81 | 1,02% | 295.827,00 |
| 29.05.2025 | 28,98 | 28,98 | 28,39 | 28,52 | 0,14% | 155.696,00 |
| 28.05.2025 | 29,19 | 29,35 | 28,37 | 28,48 | -2,47% | 133.387,00 |
| 27.05.2025 | 28,63 | 29,39 | 28,19 | 29,20 | 3,88% | 143.992,00 |
| 23.05.2025 | 27,67 | 28,16 | 27,67 | 28,11 | 0,39% | 127.680,00 |
| 22.05.2025 | 27,93 | 28,19 | 27,61 | 28,00 | -0,14% | 160.944,00 |
| 21.05.2025 | 28,81 | 29,03 | 28,02 | 28,04 | -3,97% | 130.554,00 |
| 20.05.2025 | 29,05 | 29,38 | 28,95 | 29,20 | -0,58% | 112.203,00 |
| 19.05.2025 | 29,66 | 29,66 | 29,16 | 29,37 | -1,14% | 91.416,00 |
| 16.05.2025 | 30,07 | 30,29 | 29,69 | 29,71 | -0,54% | 117.421,00 |
| 15.05.2025 | 29,26 | 29,98 | 29,00 | 29,87 | 2,15% | 106.071,00 |
| 14.05.2025 | 30,05 | 30,15 | 29,19 | 29,24 | -2,63% | 100.006,00 |
| 13.05.2025 | 31,00 | 31,00 | 30,01 | 30,03 | -1,93% | 79.284,00 |
| 12.05.2025 | 30,99 | 30,99 | 30,43 | 30,62 | 2,72% | 171.007,00 |
| 09.05.2025 | 30,20 | 30,20 | 29,51 | 29,81 | -0,90% | 105.958,00 |
| 08.05.2025 | 30,32 | 30,50 | 29,00 | 30,08 | -0,13% | 124.953,00 |
| 07.05.2025 | 30,52 | 31,31 | 29,65 | 30,12 | 2,48% | 134.790,00 |
| 06.05.2025 | 29,94 | 30,08 | 29,31 | 29,39 | -3,16% | 84.361,00 |
| 05.05.2025 | 30,14 | 30,83 | 30,14 | 30,35 | -1,04% | 104.971,00 |
| 02.05.2025 | 30,75 | 31,06 | 30,56 | 30,67 | 1,05% | 72.572,00 |
| 01.05.2025 | 30,47 | 30,71 | 30,08 | 30,35 | -0,16% | 95.380,00 |
| 30.04.2025 | 30,12 | 30,69 | 29,72 | 30,40 | -1,33% | 104.948,00 |
| 29.04.2025 | 30,50 | 31,02 | 30,43 | 30,81 | 0,62% | 99.847,00 |
| 28.04.2025 | 30,86 | 30,88 | 30,27 | 30,62 | -0,49% | 76.183,00 |
| 25.04.2025 | 30,84 | 30,84 | 30,35 | 30,77 | -0,32% | 70.071,00 |
| 24.04.2025 | 30,36 | 31,19 | 30,36 | 30,87 | 0,62% | 108.218,00 |
| 23.04.2025 | 31,78 | 31,86 | 30,65 | 30,68 | -0,03% | 81.534,00 |
| 22.04.2025 | 31,26 | 31,39 | 30,29 | 30,69 | 0,13% | 138.917,00 |
| 21.04.2025 | 30,92 | 31,21 | 30,27 | 30,65 | -1,92% | 120.194,00 |
| 17.04.2025 | 30,71 | 31,54 | 30,71 | 31,25 | 1,49% | 128.916,00 |
| 16.04.2025 | 31,32 | 31,65 | 30,62 | 30,79 | -1,88% | 97.787,00 |
| 15.04.2025 | 31,38 | 32,00 | 31,26 | 31,38 | -0,25% | 112.876,00 |
| 14.04.2025 | 31,34 | 31,67 | 30,77 | 31,46 | 2,08% | 127.091,00 |
| 11.04.2025 | 30,04 | 31,04 | 29,59 | 30,82 | 1,52% | 156.014,00 |
| 10.04.2025 | 30,77 | 31,28 | 29,94 | 30,36 | -3,89% | 173.269,00 |
| 09.04.2025 | 29,69 | 32,20 | 29,36 | 31,59 | 4,85% | 194.120,00 |
| 08.04.2025 | 31,37 | 31,65 | 29,80 | 30,13 | -1,31% | 148.636,00 |
| 07.04.2025 | 30,31 | 32,10 | 30,05 | 30,53 | -3,36% | 196.756,00 |
| 04.04.2025 | 31,52 | 32,07 | 30,74 | 31,59 | -1,31% | 211.338,00 |
| 03.04.2025 | 33,16 | 33,39 | 31,96 | 32,01 | -7,27% | 130.050,00 |
| 02.04.2025 | 34,41 | 35,12 | 33,77 | 34,52 | -1,12% | 155.255,00 |
| 01.04.2025 | 34,13 | 35,22 | 34,00 | 34,91 | 1,34% | 92.445,00 |