32,040$
-7,18%
Echtzeit-Aktienkurs Marcus & Millichap
Bid:
Ask:
Aktienkurse zur Marcus & Millichap Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 33,39 | 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 |
| 31.03.2025 | 34,08 | 34,46 | 33,87 | 34,45 | -0,17% | 139.644,00 |
| 28.03.2025 | 35,25 | 35,64 | 34,35 | 34,51 | -2,27% | 55.986,00 |
| 27.03.2025 | 35,25 | 35,93 | 35,23 | 35,31 | -0,70% | 75.365,00 |
| 26.03.2025 | 35,79 | 36,01 | 35,40 | 35,56 | -0,06% | 63.103,00 |
| 25.03.2025 | 36,25 | 36,25 | 35,48 | 35,58 | -2,06% | 96.601,00 |
| 24.03.2025 | 36,08 | 36,70 | 35,92 | 36,33 | 2,60% | 142.604,00 |
| 21.03.2025 | 35,65 | 35,83 | 35,07 | 35,41 | -1,09% | 366.904,00 |
| 20.03.2025 | 35,02 | 35,94 | 34,94 | 35,80 | 1,59% | 122.723,00 |
| 19.03.2025 | 34,85 | 35,46 | 34,64 | 35,24 | 1,21% | 106.192,00 |
| 18.03.2025 | 34,85 | 35,24 | 34,73 | 34,82 | -1,89% | 102.787,00 |
| 17.03.2025 | 34,48 | 35,49 | 34,34 | 35,49 | 2,60% | 155.399,00 |
| 14.03.2025 | 34,55 | 34,80 | 33,96 | 34,59 | 0,64% | 95.069,00 |
| 13.03.2025 | 34,71 | 35,12 | 34,13 | 34,37 | -1,66% | 107.405,00 |
| 12.03.2025 | 35,02 | 35,40 | 34,78 | 34,95 | 0,06% | 101.835,00 |
| 11.03.2025 | 35,47 | 35,85 | 34,65 | 34,93 | -1,52% | 142.510,00 |
| 10.03.2025 | 37,02 | 37,03 | 34,95 | 35,47 | -4,83% | 159.104,00 |
| 07.03.2025 | 38,68 | 38,79 | 37,02 | 37,27 | -3,82% | 71.673,00 |
| 06.03.2025 | 39,37 | 39,50 | 38,68 | 38,75 | -1,85% | 100.131,00 |
| 05.03.2025 | 38,89 | 39,59 | 38,42 | 39,48 | 2,33% | 144.541,00 |
| 04.03.2025 | 38,57 | 39,20 | 38,22 | 38,58 | 0,26% | 157.564,00 |
| 03.03.2025 | 38,81 | 38,87 | 38,17 | 38,48 | 0,00% | 115.811,00 |
| 28.02.2025 | 39,11 | 39,11 | 37,89 | 38,48 | -1,23% | 126.591,00 |
| 27.02.2025 | 38,88 | 39,27 | 38,24 | 38,96 | 0,03% | 97.585,00 |
| 26.02.2025 | 38,38 | 39,00 | 38,34 | 38,95 | 1,49% | 79.104,00 |
| 25.02.2025 | 37,60 | 38,63 | 37,55 | 38,38 | 2,84% | 111.670,00 |
| 24.02.2025 | 37,50 | 37,84 | 37,12 | 37,32 | -0,43% | 87.063,00 |
| 21.02.2025 | 39,04 | 39,04 | 37,46 | 37,48 | -3,05% | 116.027,00 |
| 20.02.2025 | 38,32 | 38,87 | 38,07 | 38,66 | 0,13% | 131.690,00 |
| 19.02.2025 | 38,30 | 39,25 | 37,93 | 38,61 | -0,16% | 154.092,00 |
| 18.02.2025 | 38,65 | 38,89 | 37,27 | 38,67 | -1,60% | 166.847,00 |
| 14.02.2025 | 39,00 | 41,94 | 39,00 | 39,30 | 5,45% | 209.948,00 |
| 13.02.2025 | 36,87 | 37,44 | 36,71 | 37,27 | 1,80% | 116.155,00 |
| 12.02.2025 | 36,90 | 36,90 | 36,31 | 36,61 | -2,40% | 126.471,00 |
| 11.02.2025 | 37,17 | 37,61 | 37,14 | 37,51 | -0,05% | 70.342,00 |
| 10.02.2025 | 37,16 | 37,70 | 36,87 | 37,53 | 1,05% | 106.195,00 |
| 07.02.2025 | 37,71 | 37,71 | 36,76 | 37,14 | -2,13% | 127.589,00 |
| 06.02.2025 | 38,53 | 38,53 | 37,16 | 37,95 | 0,32% | 108.093,00 |
| 05.02.2025 | 37,12 | 37,83 | 36,82 | 37,83 | 2,16% | 95.214,00 |
| 04.02.2025 | 36,78 | 37,18 | 36,14 | 37,03 | -0,05% | 78.987,00 |
| 03.02.2025 | 37,01 | 37,88 | 36,93 | 37,05 | -2,91% | 87.424,00 |
| 31.01.2025 | 38,27 | 38,54 | 37,60 | 38,16 | -0,05% | 95.357,00 |
| 30.01.2025 | 38,18 | 38,69 | 37,98 | 38,18 | 1,70% | 60.057,00 |
| 29.01.2025 | 38,56 | 38,65 | 37,43 | 37,54 | -2,21% | 58.779,00 |
| 28.01.2025 | 38,19 | 38,82 | 37,97 | 38,39 | -0,26% | 48.671,00 |
| 27.01.2025 | 37,63 | 38,76 | 37,49 | 38,49 | 2,94% | 87.065,00 |
| 24.01.2025 | 36,86 | 37,55 | 36,80 | 37,39 | 0,75% | 72.695,00 |
| 23.01.2025 | 36,60 | 37,16 | 36,50 | 37,11 | 1,03% | 67.280,00 |
| 22.01.2025 | 37,36 | 37,73 | 36,70 | 36,73 | -2,75% | 49.937,00 |
| 21.01.2025 | 37,04 | 37,91 | 36,98 | 37,77 | 3,11% | 75.887,00 |
| 17.01.2025 | 36,53 | 36,74 | 36,18 | 36,63 | 1,30% | 80.029,00 |
| 16.01.2025 | 35,08 | 36,36 | 34,72 | 36,16 | 3,14% | 81.163,00 |
| 15.01.2025 | 35,71 | 35,75 | 34,96 | 35,06 | 2,04% | 87.811,00 |
| 14.01.2025 | 34,27 | 34,95 | 34,00 | 34,36 | 0,09% | 74.271,00 |
| 13.01.2025 | 33,87 | 34,56 | 33,71 | 34,33 | 1,15% | 112.800,00 |
| 10.01.2025 | 34,23 | 34,23 | 33,56 | 33,94 | -2,69% | 129.992,00 |
| 08.01.2025 | 35,37 | 35,40 | 34,78 | 34,88 | -2,19% | 73.997,00 |
| 07.01.2025 | 37,28 | 37,34 | 35,65 | 35,66 | -4,50% | 78.554,00 |
| 06.01.2025 | 37,81 | 38,07 | 37,19 | 37,34 | -1,03% | 67.713,00 |
| 03.01.2025 | 37,28 | 37,95 | 37,18 | 37,73 | 0,86% | 61.123,00 |
| 02.01.2025 | 38,34 | 38,66 | 37,33 | 37,41 | -2,22% | 71.305,00 |
| 31.12.2024 | 38,32 | 38,65 | 38,02 | 38,26 | 0,68% | 62.126,00 |
| 30.12.2024 | 38,12 | 38,36 | 37,17 | 38,00 | 0,11% | 65.950,00 |
| 27.12.2024 | 38,04 | 38,42 | 37,77 | 37,96 | -1,50% | 56.374,00 |
| 26.12.2024 | 38,27 | 38,64 | 37,85 | 38,54 | 0,36% | 56.798,00 |
| 24.12.2024 | 37,96 | 38,47 | 37,93 | 38,40 | 1,56% | 26.728,00 |
| 23.12.2024 | 37,73 | 38,18 | 37,53 | 37,81 | -0,47% | 78.019,00 |
| 20.12.2024 | 37,31 | 38,68 | 37,31 | 37,99 | 0,93% | 507.826,00 |
| 19.12.2024 | 37,65 | 38,15 | 36,94 | 37,64 | 0,37% | 125.408,00 |
| 18.12.2024 | 39,51 | 39,58 | 37,19 | 37,50 | -4,46% | 168.084,00 |
| 17.12.2024 | 39,94 | 40,06 | 39,08 | 39,25 | -2,63% | 89.707,00 |
| 16.12.2024 | 40,42 | 40,71 | 40,24 | 40,31 | 0,57% | 61.665,00 |
| 13.12.2024 | 40,51 | 40,64 | 39,73 | 40,08 | -1,81% | 52.956,00 |
| 12.12.2024 | 41,29 | 41,45 | 40,68 | 40,82 | -1,57% | 49.758,00 |
| 11.12.2024 | 40,99 | 41,67 | 40,99 | 41,47 | 1,29% | 75.690,00 |
| 10.12.2024 | 41,13 | 41,60 | 40,70 | 40,94 | -1,37% | 74.491,00 |
| 09.12.2024 | 41,66 | 42,53 | 41,45 | 41,51 | 0,87% | 69.824,00 |
| 06.12.2024 | 41,30 | 41,49 | 40,94 | 41,15 | 0,66% | 42.363,00 |
| 05.12.2024 | 41,43 | 41,56 | 40,84 | 40,88 | -1,78% | 38.327,00 |
| 04.12.2024 | 41,33 | 41,67 | 40,94 | 41,62 | 0,70% | 43.451,00 |
| 03.12.2024 | 41,95 | 41,95 | 40,84 | 41,33 | -0,82% | 49.545,00 |
| 02.12.2024 | 41,32 | 41,84 | 40,93 | 41,67 | 0,14% | 75.199,00 |
| 29.11.2024 | 41,99 | 42,31 | 41,54 | 41,61 | -0,72% | 55.497,00 |
| 27.11.2024 | 42,04 | 42,47 | 41,80 | 41,91 | 0,02% | 68.417,00 |
| 26.11.2024 | 41,60 | 42,14 | 41,35 | 41,90 | -0,76% | 51.285,00 |
| 25.11.2024 | 41,71 | 42,80 | 41,62 | 42,22 | 2,48% | 172.928,00 |
| 22.11.2024 | 40,97 | 41,80 | 40,81 | 41,20 | 1,40% | 103.765,00 |
| 21.11.2024 | 40,62 | 40,78 | 40,39 | 40,63 | 1,25% | 15.968,00 |
| 20.11.2024 | 40,06 | 40,55 | 39,77 | 40,13 | -1,25% | 40.967,00 |
| 19.11.2024 | 40,80 | 40,80 | 40,01 | 40,64 | -0,49% | 59.096,00 |
| 18.11.2024 | 40,85 | 41,53 | 40,54 | 40,84 | 0,52% | 63.122,00 |
| 15.11.2024 | 41,47 | 41,47 | 40,19 | 40,63 | -1,38% | 66.772,00 |
| 14.11.2024 | 41,30 | 41,84 | 40,81 | 41,20 | 0,07% | 121.002,00 |
| 13.11.2024 | 41,03 | 41,64 | 40,93 | 41,17 | 0,19% | 99.639,00 |
| 12.11.2024 | 41,85 | 42,21 | 40,66 | 41,09 | -1,91% | 115.431,00 |
| 11.11.2024 | 42,49 | 42,78 | 41,64 | 41,89 | -0,66% | 85.665,00 |
| 08.11.2024 | 40,88 | 42,42 | 40,53 | 42,17 | 4,95% | 174.952,00 |
| 07.11.2024 | 40,39 | 40,69 | 39,92 | 40,18 | -0,22% | 82.275,00 |