37,990$
0,93%
Echtzeit-Aktienkurs Marcus & Millichap
Bid:
Ask:
Aktienkurse zur Marcus & Millichap Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 40,80 | 42,01 | 39,56 | 40,27 | 1,67% | 202.758,00 |
| 05.11.2024 | 37,60 | 39,77 | 37,60 | 39,61 | 4,37% | 74.247,00 |
| 04.11.2024 | 37,61 | 38,16 | 37,61 | 37,95 | 0,77% | 67.966,00 |
| 01.11.2024 | 38,14 | 38,41 | 37,60 | 37,66 | -0,48% | 104.053,00 |
| 31.10.2024 | 38,43 | 38,43 | 37,84 | 37,84 | -1,94% | 56.677,00 |
| 30.10.2024 | 38,11 | 39,40 | 38,09 | 38,59 | 0,70% | 77.971,00 |
| 29.10.2024 | 37,72 | 38,54 | 37,72 | 38,32 | 0,34% | 54.900,00 |
| 28.10.2024 | 38,37 | 38,68 | 38,16 | 38,19 | 0,45% | 40.437,00 |
| 25.10.2024 | 39,13 | 39,13 | 37,97 | 38,02 | -1,73% | 54.176,00 |
| 24.10.2024 | 37,56 | 38,76 | 37,56 | 38,69 | 3,98% | 70.700,00 |
| 23.10.2024 | 37,02 | 37,47 | 36,92 | 37,21 | 0,35% | 109.736,00 |
| 22.10.2024 | 36,88 | 37,30 | 36,71 | 37,08 | 0,43% | 55.013,00 |
| 21.10.2024 | 37,81 | 37,81 | 36,88 | 36,92 | -2,09% | 81.750,00 |
| 18.10.2024 | 38,02 | 38,19 | 37,44 | 37,71 | -0,58% | 46.711,00 |
| 17.10.2024 | 38,01 | 38,19 | 37,53 | 37,93 | -0,26% | 60.904,00 |
| 16.10.2024 | 37,57 | 38,48 | 37,32 | 38,03 | 2,37% | 63.986,00 |
| 15.10.2024 | 36,65 | 37,93 | 36,65 | 37,15 | 0,84% | 83.485,00 |
| 14.10.2024 | 36,64 | 37,16 | 36,64 | 36,84 | 0,19% | 51.668,00 |
| 11.10.2024 | 35,67 | 36,78 | 35,67 | 36,77 | 3,52% | 50.300,00 |
| 10.10.2024 | 35,24 | 35,53 | 35,06 | 35,52 | -0,73% | 78.249,00 |
| 09.10.2024 | 35,87 | 36,22 | 35,56 | 35,78 | -0,42% | 55.888,00 |
| 08.10.2024 | 36,06 | 36,23 | 35,72 | 35,93 | 0,34% | 53.649,00 |
| 07.10.2024 | 36,45 | 36,45 | 35,67 | 35,81 | -2,66% | 76.472,00 |
| 04.10.2024 | 37,76 | 37,76 | 36,78 | 36,79 | -1,74% | 72.168,00 |
| 03.10.2024 | 38,34 | 38,37 | 37,23 | 37,44 | -3,48% | 125.984,00 |
| 02.10.2024 | 38,70 | 39,08 | 38,49 | 38,79 | -0,08% | 87.838,00 |
| 01.10.2024 | 39,43 | 39,43 | 38,34 | 38,82 | -2,04% | 112.756,00 |
| 30.09.2024 | 39,34 | 39,73 | 38,73 | 39,63 | 0,18% | 116.774,00 |
| 27.09.2024 | 40,46 | 40,68 | 39,48 | 39,56 | -1,37% | 58.986,00 |
| 26.09.2024 | 40,10 | 40,18 | 39,59 | 40,11 | 1,44% | 63.821,00 |
| 25.09.2024 | 39,98 | 39,98 | 39,21 | 39,54 | -1,32% | 61.520,00 |
| 24.09.2024 | 39,87 | 40,18 | 39,62 | 40,07 | 0,86% | 69.606,00 |
| 23.09.2024 | 40,16 | 40,16 | 39,29 | 39,73 | -0,23% | 75.873,00 |
| 20.09.2024 | 40,34 | 40,48 | 39,77 | 39,82 | -2,16% | 343.048,00 |
| 19.09.2024 | 40,70 | 40,80 | 39,96 | 40,70 | 2,29% | 77.059,00 |
| 18.09.2024 | 39,71 | 40,75 | 38,85 | 39,79 | -0,18% | 101.017,00 |
| 17.09.2024 | 40,48 | 40,92 | 39,85 | 39,86 | -1,19% | 104.416,00 |
| 16.09.2024 | 39,99 | 40,51 | 39,41 | 40,34 | 0,55% | 87.924,00 |
| 13.09.2024 | 38,90 | 40,16 | 38,82 | 40,12 | 4,32% | 106.287,00 |
| 12.09.2024 | 38,26 | 38,54 | 37,90 | 38,46 | 1,42% | 40.470,00 |
| 11.09.2024 | 37,93 | 38,00 | 37,05 | 37,92 | -1,04% | 96.141,00 |
| 10.09.2024 | 38,07 | 38,45 | 37,57 | 38,32 | 1,08% | 56.201,00 |
| 09.09.2024 | 37,56 | 38,37 | 37,56 | 37,91 | 0,32% | 63.754,00 |
| 06.09.2024 | 38,55 | 38,55 | 37,64 | 37,79 | -1,49% | 65.572,00 |
| 05.09.2024 | 38,61 | 38,69 | 38,00 | 38,36 | 0,24% | 55.137,00 |
| 04.09.2024 | 38,68 | 38,94 | 38,15 | 38,27 | -0,96% | 56.855,00 |
| 03.09.2024 | 39,33 | 39,38 | 38,18 | 38,64 | -2,60% | 92.124,00 |
| 30.08.2024 | 39,01 | 39,69 | 38,92 | 39,67 | 1,69% | 111.525,00 |
| 29.08.2024 | 39,25 | 39,33 | 38,79 | 39,01 | 0,52% | 61.855,00 |
| 28.08.2024 | 38,77 | 39,41 | 38,67 | 38,81 | 0,00% | 55.394,00 |
| 27.08.2024 | 39,59 | 39,63 | 38,70 | 38,81 | -3,22% | 49.561,00 |
| 26.08.2024 | 40,42 | 40,65 | 40,05 | 40,10 | 0,48% | 70.417,00 |
| 23.08.2024 | 37,68 | 40,73 | 37,60 | 39,91 | 6,20% | 205.038,00 |
| 22.08.2024 | 38,00 | 38,04 | 37,52 | 37,58 | -0,87% | 40.110,00 |
| 21.08.2024 | 37,53 | 38,04 | 36,86 | 37,91 | 1,74% | 49.638,00 |
| 20.08.2024 | 37,85 | 37,85 | 37,19 | 37,26 | -2,02% | 79.060,00 |
| 19.08.2024 | 37,39 | 38,05 | 36,99 | 38,03 | 2,09% | 119.117,00 |
| 16.08.2024 | 37,20 | 37,55 | 36,88 | 37,25 | 0,00% | 62.128,00 |
| 15.08.2024 | 37,77 | 37,90 | 37,20 | 37,25 | 1,22% | 59.821,00 |
| 14.08.2024 | 37,13 | 37,13 | 36,28 | 36,80 | -0,57% | 80.150,00 |
| 13.08.2024 | 36,80 | 37,23 | 36,53 | 37,01 | 1,68% | 48.307,00 |
| 12.08.2024 | 37,91 | 37,91 | 36,09 | 36,40 | -4,44% | 96.095,00 |
| 09.08.2024 | 38,47 | 38,47 | 37,72 | 38,09 | -0,70% | 60.186,00 |
| 08.08.2024 | 38,08 | 38,41 | 37,48 | 38,36 | 1,56% | 76.955,00 |
| 07.08.2024 | 39,32 | 39,32 | 37,71 | 37,77 | -2,00% | 115.314,00 |
| 06.08.2024 | 37,75 | 38,95 | 37,75 | 38,54 | 1,69% | 92.361,00 |
| 05.08.2024 | 36,94 | 38,50 | 36,93 | 37,90 | -2,77% | 112.215,00 |
| 02.08.2024 | 37,64 | 39,26 | 37,56 | 38,98 | -0,81% | 146.515,00 |
| 01.08.2024 | 39,73 | 39,73 | 38,25 | 39,30 | -0,78% | 167.645,00 |