16,200€
-0,31%
Echtzeit-Aktienkurs Marcus Corp (The)
Bid:
Ask:
Aktienkurse zur Marcus Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 14,70 | 15,55 | 14,60 | 15,45 | 6,55% | - |
| 04.05.2026 | 14,70 | 15,25 | 14,45 | 14,50 | -3,33% | - |
| 30.04.2026 | 16,20 | 16,30 | 14,85 | 15,00 | -6,54% | - |
| 29.04.2026 | 16,40 | 16,50 | 15,90 | 16,05 | -0,93% | - |
| 28.04.2026 | 16,30 | 17,50 | 15,50 | 16,20 | -0,92% | - |
| 27.04.2026 | 16,05 | 16,65 | 15,90 | 16,35 | 2,19% | - |
| 24.04.2026 | 15,90 | 17,30 | 15,25 | 16,00 | 0,63% | - |
| 23.04.2026 | 15,60 | 17,40 | 15,30 | 15,90 | 1,60% | - |
| 22.04.2026 | 15,70 | 16,15 | 15,60 | 15,65 | -0,63% | - |
| 21.04.2026 | 16,40 | 16,60 | 15,50 | 15,75 | -3,37% | - |
| 20.04.2026 | 16,90 | 16,90 | 16,25 | 16,30 | -2,98% | - |
| 17.04.2026 | 15,60 | 17,00 | 15,60 | 16,80 | 5,66% | - |
| 16.04.2026 | 16,05 | 16,15 | 15,60 | 15,90 | 0,00% | - |
| 15.04.2026 | 16,40 | 16,50 | 15,90 | 15,90 | -3,05% | - |
| 14.04.2026 | 16,30 | 16,50 | 16,15 | 16,40 | 0,61% | - |
| 13.04.2026 | 16,30 | 16,50 | 16,05 | 16,30 | 0,62% | - |
| 10.04.2026 | 16,45 | 16,45 | 16,15 | 16,20 | -1,22% | - |
| 09.04.2026 | 16,20 | 16,45 | 16,05 | 16,40 | 1,23% | - |
| 08.04.2026 | 15,80 | 16,35 | 15,75 | 16,20 | 1,57% | - |
| 07.04.2026 | 16,05 | 16,05 | 15,65 | 15,95 | 2,90% | - |
| 02.04.2026 | 15,00 | 15,50 | 14,70 | 15,50 | 5,44% | - |
| 01.04.2026 | 14,90 | 15,05 | 14,60 | 14,70 | -0,34% | - |
| 31.03.2026 | 14,70 | 15,00 | 14,50 | 14,75 | 1,72% | - |
| 30.03.2026 | 14,45 | 14,95 | 14,45 | 14,50 | 0,00% | 1.035,00 |
| 27.03.2026 | 14,75 | 14,85 | 14,25 | 14,50 | -1,69% | - |
| 26.03.2026 | 14,70 | 14,90 | 14,55 | 14,75 | 0,34% | - |
| 25.03.2026 | 14,50 | 15,00 | 14,40 | 14,70 | 1,38% | - |
| 24.03.2026 | 14,20 | 14,70 | 14,05 | 14,50 | 0,69% | - |
| 23.03.2026 | 13,75 | 14,65 | 13,65 | 14,40 | 3,60% | - |
| 20.03.2026 | 13,85 | 14,50 | 13,65 | 13,90 | -0,71% | - |
| 19.03.2026 | 13,75 | 14,10 | 13,65 | 14,00 | 1,82% | - |
| 18.03.2026 | 13,70 | 14,00 | 13,50 | 13,75 | 0,36% | - |
| 17.03.2026 | 13,65 | 13,95 | 13,50 | 13,70 | 0,37% | - |
| 16.03.2026 | 13,75 | 13,95 | 13,25 | 13,65 | -0,73% | - |
| 13.03.2026 | 13,90 | 13,95 | 13,60 | 13,75 | -0,72% | - |
| 12.03.2026 | 14,00 | 14,10 | 13,70 | 13,85 | -0,72% | - |
| 11.03.2026 | 14,30 | 14,35 | 13,80 | 13,95 | -2,79% | - |
| 10.03.2026 | 14,40 | 14,50 | 14,05 | 14,35 | -0,35% | 225,00 |
| 09.03.2026 | 15,00 | 15,10 | 14,20 | 14,40 | -3,36% | 315,00 |
| 06.03.2026 | 15,10 | 15,25 | 14,75 | 14,90 | -1,65% | - |
| 05.03.2026 | 15,00 | 15,25 | 14,80 | 15,15 | 1,00% | - |
| 04.03.2026 | 14,85 | 15,25 | 14,70 | 15,00 | 1,35% | - |
| 03.03.2026 | 14,50 | 15,05 | 14,00 | 14,80 | 2,78% | - |
| 02.03.2026 | 14,30 | 14,50 | 13,95 | 14,40 | 1,05% | 105,00 |
| 27.02.2026 | 13,85 | 14,70 | 13,80 | 14,25 | 2,15% | - |
| 26.02.2026 | 13,50 | 15,05 | 13,40 | 13,95 | 3,33% | - |
| 25.02.2026 | 13,25 | 13,50 | 12,95 | 13,50 | 1,50% | - |
| 24.02.2026 | 13,45 | 13,55 | 13,20 | 13,30 | -1,12% | - |
| 23.02.2026 | 13,60 | 13,95 | 13,30 | 13,45 | -3,24% | - |
| 20.02.2026 | 13,80 | 14,05 | 13,80 | 13,90 | -0,36% | - |
| 19.02.2026 | 13,85 | 14,15 | 13,85 | 13,95 | 0,36% | - |
| 18.02.2026 | 13,55 | 14,10 | 13,40 | 13,90 | 2,21% | - |
| 17.02.2026 | 13,55 | 13,75 | 13,50 | 13,60 | 0,74% | - |
| 16.02.2026 | 13,55 | 13,55 | 13,50 | 13,50 | -0,37% | - |
| 13.02.2026 | 13,30 | 14,00 | 13,25 | 13,55 | 2,26% | - |
| 12.02.2026 | 13,55 | 13,80 | 13,15 | 13,25 | -2,21% | - |
| 11.02.2026 | 13,10 | 13,60 | 13,10 | 13,55 | 0,74% | - |
| 10.02.2026 | 13,10 | 13,60 | 13,00 | 13,45 | 2,28% | - |
| 09.02.2026 | 13,15 | 13,20 | 12,95 | 13,15 | -0,38% | - |
| 06.02.2026 | 12,85 | 13,25 | 12,85 | 13,20 | 1,93% | - |
| 05.02.2026 | 12,80 | 12,95 | 12,75 | 12,95 | 0,78% | - |
| 04.02.2026 | 12,70 | 13,05 | 12,65 | 12,85 | 0,78% | - |
| 03.02.2026 | 13,05 | 13,30 | 12,60 | 12,75 | -2,67% | - |
| 02.02.2026 | 12,75 | 13,20 | 12,65 | 13,10 | 3,15% | - |
| 30.01.2026 | 12,60 | 12,80 | 12,50 | 12,70 | 1,20% | - |
| 29.01.2026 | 12,45 | 12,70 | 12,35 | 12,55 | 0,40% | - |
| 28.01.2026 | 12,75 | 12,80 | 12,45 | 12,50 | -1,19% | - |
| 27.01.2026 | 12,80 | 12,90 | 12,50 | 12,65 | -1,17% | - |
| 26.01.2026 | 13,20 | 13,25 | 12,75 | 12,80 | -3,03% | - |
| 23.01.2026 | 13,40 | 13,60 | 13,10 | 13,20 | -1,86% | - |
| 22.01.2026 | 13,65 | 13,70 | 13,40 | 13,45 | -1,47% | - |
| 21.01.2026 | 13,25 | 13,70 | 13,25 | 13,65 | 3,02% | - |
| 20.01.2026 | 13,55 | 13,55 | 13,20 | 13,25 | -2,21% | - |
| 19.01.2026 | 13,60 | 13,65 | 13,50 | 13,55 | -0,73% | - |
| 16.01.2026 | 13,75 | 13,95 | 13,55 | 13,65 | -0,73% | - |
| 15.01.2026 | 13,50 | 13,90 | 13,50 | 13,75 | 1,85% | - |
| 14.01.2026 | 13,30 | 13,60 | 13,25 | 13,50 | 1,12% | - |
| 13.01.2026 | 13,35 | 13,45 | 13,20 | 13,35 | 0,00% | - |
| 12.01.2026 | 13,00 | 13,40 | 12,90 | 13,35 | 2,30% | - |
| 09.01.2026 | 13,10 | 13,25 | 12,85 | 13,05 | -0,76% | - |
| 08.01.2026 | 12,95 | 13,30 | 12,85 | 13,15 | 1,94% | - |
| 07.01.2026 | 13,10 | 13,15 | 12,60 | 12,90 | -1,53% | - |
| 06.01.2026 | 13,00 | 13,20 | 12,90 | 13,10 | 0,77% | - |
| 05.01.2026 | 13,00 | 13,20 | 12,90 | 13,00 | -0,38% | - |
| 02.01.2026 | 13,25 | 13,30 | 12,85 | 13,05 | -1,51% | - |
| 30.12.2025 | 13,30 | 13,30 | 13,25 | 13,25 | 0,00% | - |
| 29.12.2025 | 13,05 | 13,30 | 13,05 | 13,25 | 3,11% | - |
| 23.12.2025 | 12,90 | 13,10 | 12,80 | 12,85 | -0,77% | - |
| 22.12.2025 | 13,05 | 13,10 | 12,85 | 12,95 | -1,52% | - |
| 19.12.2025 | 13,25 | 13,30 | 13,00 | 13,15 | -0,38% | - |
| 18.12.2025 | 13,45 | 13,60 | 13,10 | 13,20 | -1,12% | - |
| 17.12.2025 | 13,40 | 13,60 | 13,30 | 13,35 | 0,00% | - |
| 16.12.2025 | 13,50 | 13,70 | 13,30 | 13,35 | -1,48% | - |
| 15.12.2025 | 13,75 | 13,85 | 13,25 | 13,55 | -1,45% | - |
| 12.12.2025 | 13,65 | 13,90 | 13,60 | 13,75 | 0,36% | - |
| 11.12.2025 | 13,70 | 13,75 | 13,45 | 13,70 | 0,00% | - |
| 10.12.2025 | 13,60 | 13,85 | 13,50 | 13,70 | 0,37% | - |
| 09.12.2025 | 13,45 | 13,75 | 13,35 | 13,65 | 1,49% | - |
| 08.12.2025 | 12,95 | 13,50 | 12,90 | 13,45 | 3,86% | - |
| 05.12.2025 | 13,30 | 13,45 | 12,60 | 12,95 | -3,00% | - |