28,880$
0,28%
Echtzeit-Aktienkurs Marcus & Millichap
Bid:
Ask:
Aktienkurse zur Marcus & Millichap Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 28,12 | 28,94 | 28,12 | 28,80 | 1,55% | 109.747,00 |
| 13.10.2025 | 27,69 | 28,38 | 27,40 | 28,36 | 3,32% | 142.150,00 |
| 10.10.2025 | 28,23 | 28,33 | 27,35 | 27,45 | -2,21% | 159.934,00 |
| 09.10.2025 | 28,28 | 28,31 | 27,91 | 28,07 | -0,64% | 89.223,00 |
| 08.10.2025 | 28,32 | 28,54 | 27,55 | 28,25 | 0,68% | 91.563,00 |
| 07.10.2025 | 28,22 | 28,32 | 27,72 | 28,06 | -0,32% | 219.097,00 |
| 06.10.2025 | 28,82 | 28,89 | 28,05 | 28,15 | -2,63% | 256.069,00 |
| 03.10.2025 | 29,09 | 29,38 | 28,91 | 28,91 | 0,28% | 17.871,00 |
| 02.10.2025 | 29,01 | 29,04 | 28,25 | 28,83 | -0,96% | 150.245,00 |
| 01.10.2025 | 29,23 | 29,23 | 28,91 | 29,11 | -0,82% | 92.765,00 |
| 30.09.2025 | 29,47 | 29,59 | 28,99 | 29,35 | -0,84% | 88.348,00 |
| 29.09.2025 | 29,49 | 29,89 | 29,27 | 29,60 | -0,77% | 91.785,00 |
| 26.09.2025 | 29,85 | 29,98 | 29,60 | 29,83 | 0,54% | 79.608,00 |
| 25.09.2025 | 29,68 | 30,33 | 29,59 | 29,67 | -1,13% | 75.414,00 |
| 24.09.2025 | 30,32 | 30,72 | 29,97 | 30,01 | -1,67% | 99.774,00 |
| 23.09.2025 | 31,03 | 31,45 | 30,44 | 30,52 | -0,78% | 110.846,00 |
| 22.09.2025 | 31,65 | 31,65 | 30,65 | 30,76 | -2,66% | 95.282,00 |
| 19.09.2025 | 32,37 | 32,37 | 31,46 | 31,60 | -2,32% | 295.369,00 |
| 18.09.2025 | 32,00 | 32,54 | 31,82 | 32,35 | 1,44% | 116.949,00 |
| 17.09.2025 | 32,00 | 33,09 | 31,81 | 31,89 | 0,25% | 111.939,00 |
| 16.09.2025 | 32,45 | 32,45 | 31,79 | 31,81 | -1,15% | 99.244,00 |
| 15.09.2025 | 32,25 | 32,46 | 31,92 | 32,18 | -0,59% | 122.863,00 |
| 12.09.2025 | 32,91 | 32,97 | 32,33 | 32,37 | -2,47% | 92.844,00 |
| 11.09.2025 | 32,37 | 33,31 | 32,32 | 33,19 | 3,11% | 105.304,00 |
| 10.09.2025 | 32,40 | 32,62 | 32,11 | 32,19 | -0,95% | 67.815,00 |
| 09.09.2025 | 32,71 | 33,10 | 32,41 | 32,50 | -1,13% | 107.376,00 |
| 08.09.2025 | 33,13 | 33,13 | 32,42 | 32,87 | -0,75% | 88.274,00 |
| 05.09.2025 | 33,03 | 33,62 | 32,75 | 33,12 | 1,16% | 97.331,00 |
| 04.09.2025 | 31,92 | 32,75 | 31,42 | 32,74 | 3,18% | 120.761,00 |
| 03.09.2025 | 31,91 | 31,95 | 31,52 | 31,73 | -0,78% | 133.573,00 |
| 02.09.2025 | 32,09 | 32,63 | 31,91 | 31,98 | -1,87% | 187.799,00 |
| 29.08.2025 | 32,62 | 32,82 | 32,26 | 32,59 | -0,18% | 71.522,00 |
| 28.08.2025 | 32,79 | 33,06 | 32,30 | 32,65 | -0,34% | 77.164,00 |
| 27.08.2025 | 32,54 | 32,83 | 32,41 | 32,76 | 0,65% | 91.157,00 |
| 26.08.2025 | 32,39 | 32,90 | 32,39 | 32,55 | 0,06% | 95.282,00 |
| 25.08.2025 | 31,99 | 32,63 | 31,99 | 32,53 | 0,31% | 103.497,00 |
| 22.08.2025 | 31,06 | 32,56 | 31,06 | 32,43 | 5,43% | 185.861,00 |
| 21.08.2025 | 30,88 | 31,03 | 30,62 | 30,76 | -0,52% | 88.001,00 |
| 20.08.2025 | 30,84 | 31,24 | 30,83 | 30,92 | -0,29% | 80.060,00 |
| 19.08.2025 | 30,75 | 31,28 | 30,42 | 31,01 | 1,24% | 137.140,00 |
| 18.08.2025 | 30,64 | 30,98 | 30,35 | 30,63 | -0,49% | 100.858,00 |
| 15.08.2025 | 31,01 | 31,08 | 30,53 | 30,78 | -0,55% | 162.756,00 |
| 14.08.2025 | 30,72 | 31,10 | 30,47 | 30,95 | -0,77% | 109.777,00 |
| 13.08.2025 | 30,67 | 31,34 | 30,13 | 31,19 | 4,18% | 155.666,00 |
| 12.08.2025 | 29,57 | 30,30 | 29,20 | 29,94 | 2,64% | 125.478,00 |
| 11.08.2025 | 29,24 | 29,92 | 28,66 | 29,17 | 0,34% | 161.393,00 |
| 08.08.2025 | 29,00 | 29,69 | 28,93 | 29,07 | 1,15% | 162.411,00 |
| 07.08.2025 | 30,52 | 31,27 | 28,04 | 28,74 | -10,83% | 198.782,00 |
| 06.08.2025 | 31,43 | 32,52 | 31,25 | 32,23 | 0,72% | 140.413,00 |
| 05.08.2025 | 31,59 | 32,11 | 31,09 | 32,00 | 2,50% | 101.237,00 |
| 04.08.2025 | 30,74 | 31,22 | 30,58 | 31,22 | 1,73% | 135.353,00 |
| 01.08.2025 | 30,85 | 31,75 | 30,28 | 30,69 | -1,51% | 131.212,00 |
| 31.07.2025 | 31,02 | 31,23 | 30,69 | 31,16 | -0,51% | 113.154,00 |
| 30.07.2025 | 32,59 | 32,59 | 31,03 | 31,32 | -3,63% | 148.228,00 |
| 29.07.2025 | 31,35 | 32,72 | 31,35 | 32,50 | 2,91% | 104.619,00 |
| 28.07.2025 | 31,35 | 31,78 | 31,10 | 31,58 | -0,63% | 64.395,00 |
| 25.07.2025 | 31,34 | 31,84 | 31,00 | 31,78 | 1,34% | 59.973,00 |
| 24.07.2025 | 31,13 | 31,67 | 31,13 | 31,36 | 0,13% | 56.340,00 |
| 23.07.2025 | 31,39 | 31,45 | 31,12 | 31,32 | 0,29% | 80.498,00 |
| 22.07.2025 | 30,88 | 31,62 | 30,88 | 31,23 | 0,94% | 110.882,00 |
| 21.07.2025 | 30,98 | 31,39 | 30,81 | 30,94 | 0,13% | 65.662,00 |
| 18.07.2025 | 31,67 | 31,71 | 30,76 | 30,90 | -1,69% | 75.405,00 |
| 17.07.2025 | 31,53 | 31,83 | 31,13 | 31,43 | 1,13% | 141.234,00 |
| 16.07.2025 | 30,92 | 31,18 | 30,46 | 31,08 | 1,47% | 109.506,00 |
| 15.07.2025 | 31,44 | 31,46 | 30,60 | 30,63 | -1,98% | 105.009,00 |
| 14.07.2025 | 31,36 | 31,77 | 31,23 | 31,25 | -1,17% | 104.630,00 |
| 11.07.2025 | 31,62 | 31,77 | 31,45 | 31,62 | -1,16% | 79.153,00 |
| 10.07.2025 | 31,65 | 32,46 | 31,65 | 31,99 | 0,98% | 103.185,00 |
| 09.07.2025 | 31,37 | 31,77 | 31,07 | 31,68 | 0,54% | 107.728,00 |
| 08.07.2025 | 31,62 | 32,17 | 31,50 | 31,51 | -0,35% | 147.400,00 |
| 07.07.2025 | 32,34 | 32,40 | 31,54 | 31,62 | -2,41% | 140.436,00 |
| 03.07.2025 | 32,33 | 32,50 | 32,06 | 32,40 | 0,56% | 72.311,00 |
| 02.07.2025 | 31,85 | 32,36 | 31,73 | 32,22 | 1,16% | 172.537,00 |
| 01.07.2025 | 30,51 | 31,99 | 30,50 | 31,85 | 3,71% | 181.801,00 |
| 30.06.2025 | 31,04 | 31,05 | 30,19 | 30,71 | -1,13% | 150.279,00 |
| 27.06.2025 | 30,36 | 31,41 | 30,34 | 31,06 | 2,27% | 309.694,00 |
| 26.06.2025 | 29,91 | 30,41 | 29,40 | 30,37 | 1,54% | 160.661,00 |
| 25.06.2025 | 30,72 | 30,98 | 29,70 | 29,91 | -3,52% | 185.664,00 |
| 24.06.2025 | 31,23 | 31,41 | 30,82 | 31,00 | -0,83% | 230.226,00 |
| 23.06.2025 | 30,72 | 31,58 | 30,31 | 31,26 | 1,79% | 205.935,00 |
| 20.06.2025 | 30,67 | 31,23 | 30,45 | 30,71 | -0,29% | 325.503,00 |
| 18.06.2025 | 30,28 | 30,92 | 30,05 | 30,80 | 1,89% | 142.664,00 |
| 17.06.2025 | 29,67 | 30,83 | 29,67 | 30,23 | -2,26% | 176.633,00 |
| 16.06.2025 | 30,09 | 31,01 | 29,79 | 30,93 | 4,42% | 250.222,00 |
| 13.06.2025 | 30,22 | 30,38 | 29,51 | 29,62 | -4,08% | 70.319,00 |
| 12.06.2025 | 30,87 | 31,06 | 30,40 | 30,88 | -0,29% | 91.260,00 |
| 11.06.2025 | 30,85 | 31,30 | 30,67 | 30,97 | 0,98% | 158.771,00 |
| 10.06.2025 | 30,43 | 30,84 | 30,24 | 30,67 | 1,56% | 80.720,00 |
| 09.06.2025 | 29,86 | 30,44 | 29,75 | 30,20 | 1,65% | 119.475,00 |
| 06.06.2025 | 30,22 | 30,40 | 29,38 | 29,71 | -0,57% | 80.243,00 |
| 05.06.2025 | 29,46 | 30,47 | 29,22 | 29,88 | 1,60% | 199.305,00 |
| 04.06.2025 | 29,60 | 29,76 | 29,23 | 29,41 | -0,14% | 116.305,00 |
| 03.06.2025 | 29,03 | 29,50 | 28,80 | 29,45 | 1,55% | 163.319,00 |
| 02.06.2025 | 28,70 | 29,07 | 28,32 | 29,00 | 0,66% | 231.474,00 |
| 30.05.2025 | 28,62 | 28,98 | 28,17 | 28,81 | 1,02% | 295.876,00 |
| 29.05.2025 | 28,98 | 28,98 | 28,39 | 28,52 | 0,14% | 155.696,00 |
| 28.05.2025 | 29,19 | 29,35 | 28,37 | 28,48 | -2,47% | 133.387,00 |
| 27.05.2025 | 28,63 | 29,39 | 28,19 | 29,20 | 3,88% | 143.992,00 |
| 23.05.2025 | 27,67 | 28,16 | 27,67 | 28,11 | 0,39% | 127.680,00 |
| 22.05.2025 | 27,93 | 28,19 | 27,61 | 28,00 | -0,14% | 160.944,00 |