Echtzeit-Aktienkurs Marcus Corp (The)
Bid:
Ask:
Aktienkurse zur Marcus Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 19,71 | 19,71 | 19,65 | 19,65 | -0,83% | - |
| 25.02.2021 | 20,17 | 20,39 | 0,00 | 19,82 | -0,58% | - |
| 24.02.2021 | 20,05 | 20,24 | 19,47 | 19,93 | 2,13% | - |
| 23.02.2021 | 18,70 | 19,57 | 18,66 | 19,52 | 4,75% | - |
| 22.02.2021 | 18,72 | 19,08 | 18,63 | 18,63 | 3,59% | - |
| 19.02.2021 | 18,25 | 18,45 | 17,97 | 17,99 | 2,62% | - |
| 18.02.2021 | 17,25 | 17,95 | 17,18 | 17,53 | -1,10% | - |
| 17.02.2021 | 17,72 | 17,72 | 17,71 | 17,72 | 1,06% | - |
| 16.02.2021 | 17,84 | 17,86 | 17,34 | 17,54 | 0,26% | - |
| 12.02.2021 | 17,65 | 17,93 | 17,34 | 17,49 | -0,91% | - |
| 11.02.2021 | 17,42 | 17,67 | 0,00 | 17,65 | 0,48% | - |
| 10.02.2021 | 16,97 | 17,62 | 0,00 | 17,57 | 1,30% | - |
| 09.02.2021 | 16,85 | 17,53 | 16,70 | 17,34 | -0,06% | - |
| 08.02.2021 | 17,18 | 17,36 | 16,97 | 17,35 | -0,49% | - |
| 05.02.2021 | 17,18 | 17,52 | 17,15 | 17,44 | 0,43% | - |
| 04.02.2021 | 17,36 | 17,36 | 17,36 | 17,36 | -2,36% | - |
| 03.02.2021 | 17,45 | 18,01 | 17,25 | 17,78 | 1,31% | - |
| 02.02.2021 | 17,40 | 17,93 | 17,22 | 17,55 | -2,26% | - |
| 01.02.2021 | 17,12 | 18,03 | 17,08 | 17,96 | 2,81% | - |
| 29.01.2021 | 18,00 | 18,49 | 17,09 | 17,47 | -0,65% | - |
| 28.01.2021 | 17,45 | 17,98 | 17,30 | 17,58 | -0,37% | - |
| 27.01.2021 | 18,01 | 18,68 | 17,55 | 17,65 | 1,50% | - |
| 26.01.2021 | 17,45 | 17,70 | 16,92 | 17,39 | -0,03% | - |
| 25.01.2021 | 17,52 | 17,55 | 16,31 | 17,39 | 5,08% | - |
| 22.01.2021 | 15,74 | 16,65 | 15,65 | 16,55 | 3,47% | - |
| 21.01.2021 | 16,11 | 16,11 | 15,97 | 16,00 | -0,06% | - |
| 20.01.2021 | 15,76 | 16,06 | 15,52 | 16,01 | 0,22% | - |
| 19.01.2021 | 15,53 | 16,16 | 15,53 | 15,97 | 3,40% | - |
| 15.01.2021 | 15,36 | 15,73 | 15,23 | 15,45 | -2,03% | - |
| 14.01.2021 | 15,30 | 15,84 | 15,26 | 15,77 | 7,39% | - |
| 13.01.2021 | 14,66 | 14,70 | 14,31 | 14,68 | -0,10% | - |
| 12.01.2021 | 13,77 | 14,80 | 13,64 | 14,70 | 5,64% | - |
| 11.01.2021 | 13,74 | 14,02 | 13,70 | 13,91 | -1,87% | - |
| 08.01.2021 | 14,00 | 14,47 | 13,93 | 14,18 | 2,09% | - |
| 07.01.2021 | 14,13 | 14,26 | 13,71 | 13,89 | 0,62% | - |
| 06.01.2021 | 13,42 | 14,11 | 13,30 | 13,80 | 7,18% | - |
| 05.01.2021 | 12,96 | 13,07 | 12,76 | 12,88 | 1,06% | - |
| 04.01.2021 | 12,73 | 12,82 | 12,31 | 12,74 | -5,49% | - |
| 31.12.2020 | 13,40 | 13,70 | 13,36 | 13,48 | 0,48% | - |
| 30.12.2020 | 13,47 | 13,72 | 13,22 | 13,42 | 1,94% | - |
| 29.12.2020 | 13,50 | 13,72 | 13,13 | 13,16 | -2,01% | - |
| 28.12.2020 | 13,23 | 13,43 | 12,99 | 13,43 | 8,61% | - |
| 24.12.2020 | 12,34 | 12,65 | 12,26 | 12,37 | -1,20% | - |
| 23.12.2020 | 12,03 | 12,56 | 12,00 | 12,52 | 6,97% | - |
| 22.12.2020 | 11,71 | 11,71 | 11,70 | 11,70 | -4,61% | - |
| 21.12.2020 | 12,04 | 12,53 | 11,99 | 12,27 | -4,14% | - |
| 18.12.2020 | 12,99 | 13,23 | 12,61 | 12,80 | -0,85% | - |
| 17.12.2020 | 12,64 | 12,99 | 12,51 | 12,91 | 2,91% | - |
| 16.12.2020 | 12,64 | 12,66 | 12,35 | 12,54 | 0,16% | - |
| 15.12.2020 | 12,19 | 12,60 | 11,92 | 12,52 | 1,91% | - |
| 14.12.2020 | 12,39 | 12,62 | 12,18 | 12,29 | -2,81% | - |
| 11.12.2020 | 12,15 | 13,06 | 12,15 | 12,64 | 5,42% | - |
| 10.12.2020 | 11,76 | 13,05 | 11,75 | 11,99 | 2,04% | - |
| 09.12.2020 | 11,73 | 11,75 | 11,71 | 11,75 | -2,93% | - |
| 08.12.2020 | 12,06 | 12,56 | 12,05 | 12,11 | -1,10% | - |
| 07.12.2020 | 12,19 | 12,24 | 11,74 | 12,24 | 0,58% | - |
| 04.12.2020 | 12,11 | 13,34 | 12,11 | 12,17 | 7,13% | - |
| 03.12.2020 | 11,18 | 12,36 | 11,17 | 11,36 | -10,80% | - |
| 02.12.2020 | 12,96 | 13,17 | 12,74 | 12,74 | 5,77% | - |
| 01.12.2020 | 12,23 | 12,33 | 11,99 | 12,04 | 0,42% | - |
| 30.11.2020 | 11,74 | 13,04 | 11,74 | 11,99 | -4,80% | - |
| 27.11.2020 | 12,63 | 12,76 | 12,26 | 12,60 | 0,56% | - |
| 25.11.2020 | 12,40 | 12,78 | 12,40 | 12,53 | -0,24% | - |
| 24.11.2020 | 12,34 | 12,85 | 12,33 | 12,56 | 4,41% | - |
| 23.11.2020 | 12,03 | 12,03 | 12,03 | 12,03 | 5,62% | - |
| 20.11.2020 | 11,32 | 11,44 | 11,10 | 11,39 | 1,07% | - |
| 19.11.2020 | 11,29 | 11,31 | 11,15 | 11,27 | 0,40% | - |
| 18.11.2020 | 11,35 | 11,84 | 11,16 | 11,22 | 2,75% | - |
| 17.11.2020 | 10,49 | 11,12 | 10,48 | 10,92 | 4,65% | - |
| 16.11.2020 | 10,38 | 10,60 | 10,15 | 10,44 | 3,68% | - |
| 13.11.2020 | 9,70 | 10,15 | 9,57 | 10,07 | 5,28% | - |
| 12.11.2020 | 9,56 | 9,56 | 9,56 | 9,56 | -5,02% | - |
| 11.11.2020 | 10,11 | 10,21 | 9,67 | 10,07 | -3,27% | - |
| 10.11.2020 | 10,74 | 10,74 | 0,00 | 10,41 | -2,07% | - |
| 09.11.2020 | 9,62 | 11,07 | 9,39 | 10,63 | 30,45% | - |
| 06.11.2020 | 19,05 | 19,05 | 7,95 | 8,15 | 2,13% | - |
| 05.11.2020 | 8,15 | 8,23 | 7,92 | 7,98 | 2,84% | - |
| 04.11.2020 | 7,89 | 8,08 | 7,63 | 7,76 | -1,96% | - |
| 03.11.2020 | 8,00 | 8,00 | 7,65 | 7,91 | 4,28% | - |
| 02.11.2020 | 7,64 | 7,69 | 7,45 | 7,59 | 3,69% | - |
| 30.10.2020 | 7,43 | 7,59 | 0,00 | 7,32 | -2,73% | - |
| 29.10.2020 | 7,43 | 7,58 | 7,30 | 7,52 | 0,87% | - |
| 28.10.2020 | 7,53 | 7,74 | 7,38 | 7,46 | -4,73% | - |
| 27.10.2020 | 8,01 | 8,02 | 7,69 | 7,83 | -2,86% | - |
| 26.10.2020 | 8,12 | 8,13 | 7,83 | 8,06 | -2,42% | - |
| 23.10.2020 | 8,17 | 8,36 | 8,09 | 8,26 | 1,60% | - |
| 22.10.2020 | 7,66 | 8,21 | 7,62 | 8,13 | 5,04% | - |
| 21.10.2020 | 7,54 | 7,74 | 7,40 | 7,74 | 4,10% | - |
| 20.10.2020 | 7,51 | 7,51 | 7,29 | 7,43 | -1,00% | - |
| 19.10.2020 | 7,50 | 7,78 | 7,48 | 7,51 | 1,97% | - |
| 16.10.2020 | 7,08 | 7,40 | 7,06 | 7,36 | 4,77% | - |
| 15.10.2020 | 0,00 | 7,22 | 0,00 | 7,03 | -2,97% | - |
| 14.10.2020 | 6,95 | 7,44 | 6,89 | 7,24 | 0,77% | - |
| 13.10.2020 | 7,08 | 7,33 | 7,04 | 7,19 | -6,99% | - |
| 12.10.2020 | 7,36 | 7,80 | 7,32 | 7,73 | 1,31% | - |
| 09.10.2020 | 7,57 | 7,73 | 7,44 | 7,63 | -0,07% | - |
| 08.10.2020 | 7,70 | 7,88 | 7,58 | 7,63 | 0,73% | - |
| 07.10.2020 | 7,50 | 7,67 | 7,43 | 7,58 | 1,41% | - |
| 06.10.2020 | 7,65 | 7,81 | 7,35 | 7,47 | -0,33% | - |
| 05.10.2020 | 0,00 | 7,60 | 0,00 | 7,50 | -6,72% | - |