15,000€
2,74%
Echtzeit-Aktienkurs Marcus Corp (The)
Bid:
Ask:
Aktienkurse zur Marcus Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 15,00 | 15,15 | 14,70 | 15,05 | 3,08% | - |
| 08.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 4,29% | - |
| 07.05.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 06.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | - |
| 05.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 02.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 30.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 29.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 28.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 25.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 24.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 23.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 3,68% | - |
| 22.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 17.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 16.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 15.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 14.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 11.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -3,45% | - |
| 10.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 9,02% | - |
| 09.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -4,32% | - |
| 08.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 8,59% | - |
| 07.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -9,22% | - |
| 04.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -6,00% | - |
| 03.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 02.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 01.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 31.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -4,49% | - |
| 28.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 27.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 26.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 25.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 24.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 21.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 20.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 7,53% | - |
| 19.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 18.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
| 17.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 14.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 13.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 12.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 11.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -3,33% | - |
| 10.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 07.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 06.03.2025 | 15,40 | 15,40 | 15,30 | 15,30 | -4,38% | 53,00 |
| 05.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -3,61% | - |
| 04.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -4,05% | - |
| 03.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 28.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -10,71% | - |
| 27.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 26.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 25.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 24.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,97% | - |
| 21.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 20.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 19.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 18.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 17.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 14.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 13.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 12.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 11.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 10.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 07.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 06.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 3,59% | - |
| 05.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 04.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 2,62% | - |
| 03.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 31.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | - |
| 30.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 3,14% | - |
| 29.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 28.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 27.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
| 24.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 23.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 22.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 21.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 20.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 17.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 16.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 15.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 14.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 13.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 10.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 09.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 08.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 07.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,96% | - |
| 06.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 03.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 02.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 30.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 27.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 23.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 20.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 19.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 18.12.2024 | 20,20 | 20,80 | 20,20 | 20,80 | 2,97% | 200,00 |
| 17.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 16.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 13.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 12.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 11.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |