39,860$
1,09%
Echtzeit-Aktienkurs Marcus & Millichap
Bid:
Ask:
Aktienkurse zur Marcus & Millichap Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 40,16 | 40,25 | 39,37 | 39,87 | 1,12% | 82.094,00 |
| 25.07.2024 | 38,52 | 40,07 | 38,39 | 39,43 | 2,92% | 119.546,00 |
| 24.07.2024 | 38,77 | 39,39 | 38,14 | 38,31 | -1,77% | 86.295,00 |
| 23.07.2024 | 38,11 | 39,57 | 37,93 | 39,00 | 1,64% | 102.910,00 |
| 22.07.2024 | 37,56 | 38,41 | 37,28 | 38,37 | 2,48% | 81.103,00 |
| 19.07.2024 | 37,47 | 38,22 | 37,37 | 37,44 | -0,08% | 95.452,00 |
| 18.07.2024 | 37,40 | 38,79 | 37,16 | 37,47 | -0,85% | 91.923,00 |
| 17.07.2024 | 36,72 | 37,86 | 36,59 | 37,79 | 2,16% | 246.324,00 |
| 16.07.2024 | 36,76 | 37,54 | 36,76 | 36,99 | 2,32% | 252.544,00 |
| 15.07.2024 | 35,68 | 36,66 | 35,37 | 36,15 | 2,58% | 168.728,00 |
| 12.07.2024 | 35,35 | 35,72 | 34,83 | 35,24 | 1,61% | 149.408,00 |
| 11.07.2024 | 33,14 | 34,91 | 32,85 | 34,68 | 8,21% | 201.828,00 |
| 10.07.2024 | 32,00 | 32,19 | 31,40 | 32,05 | 0,98% | 67.781,00 |
| 09.07.2024 | 31,74 | 31,85 | 31,23 | 31,74 | -0,50% | 106.041,00 |
| 08.07.2024 | 31,62 | 32,04 | 31,55 | 31,90 | 1,62% | 62.301,00 |
| 05.07.2024 | 31,35 | 31,62 | 30,92 | 31,39 | -0,48% | 64.377,00 |
| 03.07.2024 | 30,90 | 31,81 | 30,82 | 31,54 | 2,87% | 67.879,00 |
| 02.07.2024 | 30,35 | 30,78 | 30,27 | 30,66 | 1,42% | 66.376,00 |
| 01.07.2024 | 31,46 | 31,46 | 29,93 | 30,23 | -4,09% | 82.326,00 |
| 28.06.2024 | 31,75 | 31,90 | 31,30 | 31,52 | 0,32% | 580.991,00 |
| 27.06.2024 | 30,97 | 31,54 | 30,77 | 31,42 | 1,65% | 81.382,00 |
| 26.06.2024 | 30,79 | 31,23 | 30,69 | 30,91 | -0,51% | 65.640,00 |
| 25.06.2024 | 31,49 | 31,49 | 30,84 | 31,07 | -1,93% | 53.890,00 |
| 24.06.2024 | 32,13 | 32,27 | 31,67 | 31,68 | -0,69% | 90.170,00 |
| 21.06.2024 | 31,21 | 31,96 | 30,63 | 31,90 | 2,28% | 247.767,00 |
| 20.06.2024 | 30,78 | 31,38 | 30,59 | 31,19 | 0,39% | 50.390,00 |
| 18.06.2024 | 31,47 | 31,49 | 31,06 | 31,07 | -0,73% | 61.731,00 |
| 17.06.2024 | 30,51 | 31,47 | 30,26 | 31,30 | 1,79% | 110.381,00 |
| 14.06.2024 | 30,12 | 30,78 | 30,00 | 30,75 | 0,26% | 176.045,00 |
| 13.06.2024 | 30,95 | 31,06 | 30,40 | 30,67 | -1,19% | 94.069,00 |
| 12.06.2024 | 31,58 | 31,91 | 31,03 | 31,04 | 2,11% | 143.273,00 |
| 11.06.2024 | 30,35 | 30,45 | 30,04 | 30,40 | -0,52% | 98.146,00 |
| 10.06.2024 | 30,35 | 30,71 | 30,25 | 30,56 | -0,03% | 163.595,00 |
| 07.06.2024 | 30,50 | 30,79 | 30,37 | 30,57 | -1,36% | 110.780,00 |
| 06.06.2024 | 31,13 | 31,18 | 30,81 | 30,99 | -1,15% | 67.172,00 |
| 05.06.2024 | 31,03 | 31,66 | 31,03 | 31,35 | 1,82% | 143.498,00 |
| 04.06.2024 | 31,43 | 31,48 | 30,70 | 30,79 | -2,81% | 101.380,00 |
| 03.06.2024 | 32,89 | 32,89 | 31,67 | 31,68 | -2,01% | 132.079,00 |
| 31.05.2024 | 32,29 | 33,03 | 31,99 | 32,33 | 0,25% | 155.418,00 |
| 30.05.2024 | 32,03 | 32,55 | 31,78 | 32,25 | 1,61% | 74.623,00 |
| 29.05.2024 | 31,98 | 32,07 | 31,73 | 31,74 | -2,40% | 58.438,00 |
| 28.05.2024 | 33,07 | 33,26 | 32,29 | 32,52 | -1,28% | 62.183,00 |
| 24.05.2024 | 33,71 | 33,71 | 32,82 | 32,94 | -1,23% | 78.989,00 |
| 23.05.2024 | 33,62 | 33,62 | 32,90 | 33,35 | -0,57% | 111.562,00 |
| 22.05.2024 | 33,84 | 33,86 | 33,26 | 33,54 | -1,29% | 95.391,00 |
| 21.05.2024 | 34,47 | 34,47 | 33,65 | 33,98 | -1,91% | 102.851,00 |
| 20.05.2024 | 35,49 | 35,63 | 34,62 | 34,64 | -2,53% | 93.022,00 |
| 17.05.2024 | 35,30 | 35,75 | 35,29 | 35,54 | 0,71% | 66.011,00 |
| 16.05.2024 | 35,00 | 35,34 | 34,90 | 35,29 | 0,80% | 88.894,00 |
| 15.05.2024 | 34,49 | 35,18 | 34,27 | 35,01 | 2,52% | 95.788,00 |
| 14.05.2024 | 34,31 | 34,31 | 33,95 | 34,15 | 1,37% | 100.229,00 |
| 13.05.2024 | 33,94 | 34,15 | 33,58 | 33,69 | 0,03% | 116.785,00 |
| 10.05.2024 | 34,10 | 34,10 | 33,66 | 33,68 | -0,94% | 115.754,00 |
| 09.05.2024 | 33,52 | 34,09 | 33,41 | 34,00 | 1,98% | 86.024,00 |
| 08.05.2024 | 32,50 | 33,60 | 32,32 | 33,34 | 0,00% | 125.878,00 |
| 07.05.2024 | 33,41 | 34,13 | 33,34 | 33,34 | 0,48% | 138.767,00 |
| 06.05.2024 | 33,66 | 33,80 | 33,15 | 33,18 | -0,36% | 109.471,00 |
| 03.05.2024 | 33,26 | 33,54 | 33,20 | 33,30 | 2,27% | 113.098,00 |
| 02.05.2024 | 31,85 | 32,67 | 31,70 | 32,56 | 3,46% | 99.520,00 |
| 01.05.2024 | 31,85 | 32,38 | 31,43 | 31,47 | -0,63% | 82.167,00 |
| 30.04.2024 | 32,00 | 32,23 | 31,56 | 31,67 | -2,37% | 92.380,00 |
| 29.04.2024 | 32,52 | 32,73 | 32,24 | 32,44 | 0,53% | 106.376,00 |
| 26.04.2024 | 32,38 | 32,68 | 32,25 | 32,27 | 0,09% | 90.638,00 |
| 25.04.2024 | 32,10 | 32,37 | 31,93 | 32,24 | -0,34% | 68.770,00 |
| 24.04.2024 | 32,02 | 32,43 | 31,69 | 32,35 | -0,03% | 98.312,00 |
| 23.04.2024 | 31,49 | 32,60 | 31,49 | 32,36 | 2,41% | 97.743,00 |
| 22.04.2024 | 31,29 | 31,95 | 30,91 | 31,60 | 1,87% | 66.049,00 |
| 19.04.2024 | 30,91 | 31,37 | 30,83 | 31,02 | 0,06% | 103.073,00 |
| 18.04.2024 | 30,76 | 31,33 | 30,61 | 31,00 | 0,88% | 102.400,00 |
| 17.04.2024 | 31,96 | 32,02 | 30,65 | 30,73 | -3,21% | 122.256,00 |
| 16.04.2024 | 31,97 | 32,19 | 31,67 | 31,75 | -1,76% | 115.577,00 |
| 15.04.2024 | 32,43 | 32,43 | 31,94 | 32,32 | -0,09% | 113.221,00 |
| 12.04.2024 | 32,57 | 32,79 | 32,29 | 32,35 | -1,55% | 88.662,00 |
| 11.04.2024 | 32,61 | 33,09 | 32,37 | 32,86 | 1,08% | 83.969,00 |
| 10.04.2024 | 32,65 | 32,84 | 32,11 | 32,51 | -3,65% | 151.878,00 |
| 09.04.2024 | 32,94 | 33,81 | 32,89 | 33,74 | 2,52% | 131.169,00 |
| 08.04.2024 | 33,57 | 33,91 | 32,87 | 32,91 | -1,14% | 124.621,00 |
| 05.04.2024 | 33,22 | 33,70 | 33,17 | 33,29 | -0,54% | 69.244,00 |
| 04.04.2024 | 33,94 | 34,24 | 33,30 | 33,47 | 0,09% | 89.846,00 |
| 03.04.2024 | 32,53 | 33,49 | 32,53 | 33,44 | 2,77% | 112.548,00 |
| 02.04.2024 | 33,03 | 33,03 | 32,22 | 32,54 | -3,10% | 146.194,00 |
| 01.04.2024 | 34,27 | 34,27 | 33,33 | 33,58 | -1,73% | 163.304,00 |
| 28.03.2024 | 33,89 | 34,37 | 33,82 | 34,17 | 1,49% | 139.660,00 |
| 27.03.2024 | 33,06 | 33,70 | 33,03 | 33,67 | 2,97% | 112.678,00 |
| 26.03.2024 | 32,74 | 33,17 | 32,52 | 32,70 | 1,18% | 145.446,00 |
| 25.03.2024 | 32,23 | 32,37 | 31,73 | 32,32 | 0,87% | 109.421,00 |
| 22.03.2024 | 32,82 | 32,82 | 32,03 | 32,04 | -2,35% | 154.755,00 |
| 21.03.2024 | 32,58 | 33,22 | 32,58 | 32,81 | 1,52% | 137.400,00 |
| 20.03.2024 | 31,34 | 32,45 | 31,32 | 32,32 | 2,02% | 119.333,00 |
| 19.03.2024 | 31,51 | 31,91 | 31,51 | 31,68 | -0,41% | 125.606,00 |
| 18.03.2024 | 33,17 | 33,17 | 31,74 | 31,81 | -3,61% | 173.611,00 |
| 15.03.2024 | 33,11 | 33,90 | 32,62 | 33,00 | -0,84% | 2.330.555,00 |
| 14.03.2024 | 33,12 | 33,31 | 32,37 | 33,28 | -0,57% | 375.986,00 |
| 13.03.2024 | 33,46 | 33,84 | 33,24 | 33,47 | 0,00% | 294.440,00 |
| 12.03.2024 | 33,94 | 33,94 | 33,18 | 33,47 | -1,73% | 320.924,00 |
| 11.03.2024 | 33,95 | 34,24 | 33,06 | 34,06 | -1,45% | 347.327,00 |
| 08.03.2024 | 35,46 | 35,78 | 34,38 | 34,56 | -1,14% | 155.428,00 |
| 07.03.2024 | 35,08 | 35,17 | 34,60 | 34,96 | 0,43% | 108.687,00 |
| 06.03.2024 | 35,24 | 35,24 | 34,45 | 34,81 | 0,29% | 151.773,00 |
| 05.03.2024 | 34,91 | 35,01 | 34,53 | 34,71 | -1,56% | 140.561,00 |