32,210$
-0,71%
Echtzeit-Aktienkurs Marcus & Millichap
Bid:
Ask:
Aktienkurse zur Marcus & Millichap Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 31,98 | 32,22 | 31,98 | 32,21 | -0,71% | 1.337,00 |
| 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 |
| 04.03.2024 | 36,36 | 36,40 | 35,13 | 35,26 | -3,21% | 133.027,00 |
| 01.03.2024 | 36,61 | 36,62 | 36,09 | 36,43 | -0,71% | 99.377,00 |
| 29.02.2024 | 36,85 | 37,14 | 36,46 | 36,69 | 1,55% | 194.855,00 |
| 28.02.2024 | 36,13 | 36,68 | 36,12 | 36,13 | -1,18% | 86.644,00 |
| 27.02.2024 | 37,11 | 37,11 | 36,54 | 36,56 | -0,49% | 116.344,00 |
| 26.02.2024 | 36,83 | 37,21 | 36,22 | 36,74 | -0,68% | 138.797,00 |
| 23.02.2024 | 37,57 | 37,57 | 36,73 | 36,99 | -1,88% | 133.565,00 |
| 22.02.2024 | 36,91 | 37,78 | 36,91 | 37,70 | 1,97% | 167.246,00 |
| 21.02.2024 | 38,40 | 38,84 | 36,78 | 36,97 | -4,27% | 147.925,00 |
| 20.02.2024 | 38,90 | 39,33 | 38,42 | 38,62 | -2,08% | 206.666,00 |
| 16.02.2024 | 39,45 | 40,20 | 38,78 | 39,44 | -1,30% | 424.122,00 |
| 15.02.2024 | 39,21 | 40,82 | 39,21 | 39,96 | 3,50% | 243.209,00 |
| 14.02.2024 | 38,07 | 38,96 | 37,56 | 38,61 | 3,51% | 234.150,00 |
| 13.02.2024 | 37,32 | 37,62 | 36,83 | 37,30 | -4,36% | 209.533,00 |
| 12.02.2024 | 38,59 | 39,62 | 38,59 | 39,00 | 1,54% | 116.916,00 |
| 09.02.2024 | 37,96 | 38,91 | 37,40 | 38,41 | 1,80% | 173.443,00 |
| 08.02.2024 | 36,06 | 37,92 | 35,79 | 37,73 | 4,86% | 113.146,00 |
| 07.02.2024 | 36,47 | 36,47 | 35,72 | 35,98 | -1,29% | 107.581,00 |
| 06.02.2024 | 36,34 | 36,85 | 36,32 | 36,45 | 0,44% | 121.562,00 |
| 05.02.2024 | 36,63 | 36,69 | 35,96 | 36,29 | -2,76% | 126.365,00 |
| 02.02.2024 | 37,59 | 37,94 | 37,14 | 37,32 | -2,81% | 118.900,00 |
| 01.02.2024 | 38,18 | 38,65 | 37,40 | 38,40 | 0,81% | 182.827,00 |
| 31.01.2024 | 39,03 | 39,81 | 37,95 | 38,09 | -3,20% | 226.534,00 |
| 30.01.2024 | 39,03 | 39,39 | 38,60 | 39,35 | -0,10% | 216.718,00 |
| 29.01.2024 | 39,38 | 39,54 | 38,95 | 39,39 | -0,03% | 79.480,00 |
| 26.01.2024 | 39,44 | 39,62 | 38,88 | 39,40 | 0,69% | 79.316,00 |
| 25.01.2024 | 39,07 | 39,23 | 38,58 | 39,13 | 2,38% | 87.617,00 |
| 24.01.2024 | 38,99 | 39,23 | 37,79 | 38,22 | -0,10% | 94.114,00 |
| 23.01.2024 | 39,33 | 39,62 | 38,24 | 38,26 | -1,29% | 113.725,00 |
| 22.01.2024 | 37,94 | 38,90 | 37,94 | 38,76 | 2,81% | 145.093,00 |
| 19.01.2024 | 37,01 | 37,81 | 36,63 | 37,70 | 2,25% | 111.241,00 |
| 18.01.2024 | 36,75 | 36,93 | 36,27 | 36,87 | 0,82% | 101.852,00 |
| 17.01.2024 | 36,07 | 36,72 | 36,07 | 36,57 | -0,41% | 107.104,00 |
| 16.01.2024 | 36,94 | 37,28 | 36,17 | 36,72 | -2,03% | 104.652,00 |
| 12.01.2024 | 37,82 | 37,82 | 37,01 | 37,48 | 0,51% | 80.622,00 |
| 11.01.2024 | 37,44 | 37,68 | 36,80 | 37,29 | -1,40% | 119.163,00 |
| 10.01.2024 | 37,44 | 38,02 | 37,28 | 37,82 | 0,27% | 154.377,00 |
| 09.01.2024 | 39,16 | 39,16 | 37,70 | 37,72 | -4,60% | 206.342,00 |
| 08.01.2024 | 39,58 | 39,99 | 39,47 | 39,54 | -0,43% | 161.761,00 |
| 05.01.2024 | 39,74 | 40,43 | 39,54 | 39,71 | -1,32% | 93.532,00 |
| 04.01.2024 | 40,89 | 41,16 | 39,90 | 40,24 | -2,59% | 154.613,00 |
| 03.01.2024 | 42,20 | 42,23 | 41,10 | 41,31 | -3,41% | 143.758,00 |
| 02.01.2024 | 43,48 | 43,78 | 42,62 | 42,77 | -2,08% | 103.547,00 |
| 29.12.2023 | 43,68 | 44,20 | 43,09 | 43,68 | -0,41% | 110.632,00 |
| 28.12.2023 | 43,92 | 44,24 | 43,67 | 43,86 | -0,70% | 84.370,00 |
| 27.12.2023 | 43,43 | 44,22 | 43,17 | 44,17 | 2,44% | 70.131,00 |
| 26.12.2023 | 42,42 | 43,17 | 42,15 | 43,12 | 2,30% | 75.895,00 |
| 22.12.2023 | 42,38 | 42,62 | 41,87 | 42,15 | 0,31% | 105.142,00 |
| 21.12.2023 | 41,98 | 42,17 | 41,25 | 42,02 | 1,40% | 84.495,00 |
| 20.12.2023 | 41,75 | 43,07 | 41,40 | 41,44 | -0,58% | 126.757,00 |
| 19.12.2023 | 40,99 | 41,85 | 40,84 | 41,68 | 2,66% | 128.106,00 |
| 18.12.2023 | 40,63 | 40,79 | 40,04 | 40,60 | 0,25% | 123.213,00 |
| 15.12.2023 | 41,05 | 41,82 | 40,37 | 40,50 | -0,81% | 718.388,00 |
| 14.12.2023 | 39,39 | 40,84 | 39,39 | 40,83 | 5,80% | 175.282,00 |
| 13.12.2023 | 36,66 | 38,84 | 36,22 | 38,59 | 5,26% | 204.110,00 |
| 12.12.2023 | 37,27 | 37,27 | 36,52 | 36,66 | -1,27% | 81.626,00 |
| 11.12.2023 | 36,84 | 37,45 | 36,74 | 37,13 | 0,30% | 105.225,00 |
| 08.12.2023 | 36,18 | 37,14 | 36,06 | 37,02 | 2,10% | 114.289,00 |
| 07.12.2023 | 35,62 | 36,40 | 35,54 | 36,26 | 1,91% | 107.879,00 |
| 06.12.2023 | 35,49 | 35,75 | 35,31 | 35,58 | 1,34% | 70.204,00 |