38,930$
2,58%
Echtzeit-Aktienkurs Marcus & Millichap
Bid:
Ask:
Aktienkurse zur Marcus & Millichap Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 38,28 | 38,90 | 38,28 | 38,84 | 2,35% | 907,00 |
| 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 |
| 31.07.2024 | 39,72 | 40,67 | 38,75 | 39,61 | -0,43% | 166.757,00 |
| 30.07.2024 | 39,52 | 39,95 | 39,52 | 39,78 | 0,66% | 69.230,00 |
| 29.07.2024 | 39,70 | 39,96 | 39,24 | 39,52 | -0,88% | 68.625,00 |
| 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 |