13,050$
-2,76%
Echtzeit-Aktienkurs Marcus Corp (The)
Bid:
Ask:
Aktienkurse zur Marcus Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 13,47 | 13,47 | 13,00 | 13,05 | -2,76% | 36.743,00 |
| 15.10.2025 | 13,79 | 13,96 | 13,39 | 13,42 | -1,97% | 177.524,00 |
| 14.10.2025 | 13,02 | 13,73 | 12,95 | 13,69 | 4,74% | 321.929,00 |
| 13.10.2025 | 13,44 | 13,61 | 13,07 | 13,07 | -3,33% | 215.441,00 |
| 10.10.2025 | 14,00 | 14,22 | 13,47 | 13,52 | -2,31% | 212.266,00 |
| 09.10.2025 | 13,82 | 13,99 | 13,68 | 13,84 | -0,65% | 214.827,00 |
| 08.10.2025 | 14,38 | 14,39 | 13,83 | 13,93 | -2,79% | 213.827,00 |
| 07.10.2025 | 14,70 | 14,73 | 14,26 | 14,33 | -2,65% | 271.764,00 |
| 06.10.2025 | 15,31 | 15,31 | 14,57 | 14,72 | -3,85% | 299.415,00 |
| 03.10.2025 | 15,42 | 15,61 | 15,31 | 15,31 | 0,20% | 9.831,00 |
| 02.10.2025 | 15,19 | 15,30 | 14,93 | 15,28 | 0,20% | 241.871,00 |
| 01.10.2025 | 15,23 | 15,46 | 15,09 | 15,25 | -1,68% | 183.877,00 |
| 30.09.2025 | 15,43 | 15,53 | 15,20 | 15,51 | 0,58% | 175.619,00 |
| 29.09.2025 | 15,75 | 15,75 | 15,36 | 15,42 | -1,60% | 159.000,00 |
| 26.09.2025 | 15,46 | 15,73 | 15,46 | 15,67 | 1,23% | 131.912,00 |
| 25.09.2025 | 15,56 | 15,60 | 15,26 | 15,48 | -0,96% | 138.008,00 |
| 24.09.2025 | 15,60 | 15,83 | 15,46 | 15,63 | 0,32% | 192.216,00 |
| 23.09.2025 | 15,53 | 15,77 | 15,50 | 15,58 | 0,71% | 246.469,00 |
| 22.09.2025 | 15,54 | 15,74 | 15,44 | 15,47 | -1,09% | 191.267,00 |
| 19.09.2025 | 16,13 | 16,13 | 15,58 | 15,64 | -2,86% | 419.447,00 |
| 18.09.2025 | 15,87 | 16,20 | 15,78 | 16,10 | 1,26% | 199.319,00 |
| 17.09.2025 | 16,02 | 16,15 | 15,82 | 15,90 | -0,56% | 174.824,00 |
| 16.09.2025 | 16,23 | 16,33 | 15,95 | 15,99 | -1,48% | 245.390,00 |
| 15.09.2025 | 16,12 | 16,68 | 16,04 | 16,23 | 0,81% | 312.163,00 |
| 12.09.2025 | 16,00 | 16,26 | 15,86 | 16,10 | 0,19% | 244.863,00 |
| 11.09.2025 | 15,48 | 16,10 | 15,39 | 16,07 | 3,81% | 247.082,00 |
| 10.09.2025 | 15,34 | 15,57 | 15,30 | 15,48 | -0,64% | 205.396,00 |
| 09.09.2025 | 15,80 | 15,97 | 15,57 | 15,58 | -2,07% | 249.652,00 |
| 08.09.2025 | 15,40 | 15,96 | 15,40 | 15,91 | 3,11% | 269.309,00 |
| 05.09.2025 | 15,33 | 15,47 | 15,22 | 15,43 | 0,92% | 142.190,00 |
| 04.09.2025 | 15,10 | 15,32 | 14,99 | 15,29 | 0,99% | 152.893,00 |
| 03.09.2025 | 15,44 | 15,44 | 15,13 | 15,14 | -1,43% | 214.110,00 |
| 02.09.2025 | 15,46 | 15,61 | 15,22 | 15,36 | -0,52% | 222.935,00 |
| 29.08.2025 | 15,35 | 15,47 | 15,05 | 15,44 | 0,78% | 201.995,00 |
| 28.08.2025 | 15,53 | 15,66 | 15,29 | 15,32 | -1,79% | 181.364,00 |
| 27.08.2025 | 15,51 | 15,62 | 15,36 | 15,60 | 1,04% | 141.406,00 |
| 26.08.2025 | 15,43 | 15,68 | 15,38 | 15,44 | -0,26% | 280.839,00 |
| 25.08.2025 | 15,65 | 15,75 | 15,47 | 15,48 | -1,71% | 189.163,00 |
| 22.08.2025 | 15,20 | 15,83 | 15,20 | 15,75 | 3,96% | 264.435,00 |
| 21.08.2025 | 15,06 | 15,18 | 15,00 | 15,15 | -0,13% | 153.652,00 |
| 20.08.2025 | 15,18 | 15,36 | 14,96 | 15,17 | 0,20% | 315.430,00 |
| 19.08.2025 | 15,12 | 15,30 | 15,01 | 15,14 | 0,20% | 184.224,00 |
| 18.08.2025 | 15,07 | 15,20 | 14,93 | 15,11 | 1,14% | 175.938,00 |
| 15.08.2025 | 15,10 | 15,18 | 14,90 | 14,94 | -0,99% | 212.134,00 |
| 14.08.2025 | 15,20 | 15,32 | 15,04 | 15,09 | -2,20% | 171.235,00 |
| 13.08.2025 | 15,38 | 15,60 | 15,17 | 15,43 | 0,85% | 247.207,00 |
| 12.08.2025 | 14,77 | 15,54 | 14,69 | 15,30 | 4,58% | 514.066,00 |
| 11.08.2025 | 14,82 | 14,93 | 14,60 | 14,63 | 0,07% | 214.940,00 |
| 08.08.2025 | 15,12 | 15,13 | 14,48 | 14,62 | -3,18% | 320.339,00 |
| 07.08.2025 | 14,86 | 15,15 | 14,61 | 15,10 | 2,51% | 260.343,00 |
| 06.08.2025 | 14,91 | 15,15 | 14,64 | 14,73 | -1,21% | 315.974,00 |
| 05.08.2025 | 14,56 | 14,92 | 14,13 | 14,91 | 0,81% | 456.880,00 |
| 04.08.2025 | 15,15 | 15,32 | 14,20 | 14,79 | -0,54% | 612.205,00 |
| 01.08.2025 | 16,98 | 16,98 | 14,87 | 14,87 | -9,16% | 555.091,00 |
| 31.07.2025 | 16,19 | 16,39 | 16,03 | 16,37 | 0,37% | 241.365,00 |
| 30.07.2025 | 16,77 | 16,80 | 16,22 | 16,31 | -2,74% | 163.769,00 |
| 29.07.2025 | 17,01 | 17,12 | 16,68 | 16,77 | -1,41% | 193.760,00 |
| 28.07.2025 | 17,57 | 17,63 | 16,87 | 17,01 | -3,52% | 348.124,00 |
| 25.07.2025 | 17,80 | 17,89 | 17,52 | 17,63 | -1,07% | 174.956,00 |
| 24.07.2025 | 18,00 | 18,00 | 17,57 | 17,82 | -1,49% | 163.056,00 |
| 23.07.2025 | 17,76 | 18,09 | 17,70 | 18,09 | 2,03% | 133.474,00 |
| 22.07.2025 | 17,67 | 17,94 | 17,64 | 17,73 | -0,06% | 123.314,00 |
| 21.07.2025 | 17,90 | 17,92 | 17,57 | 17,74 | -0,56% | 196.387,00 |
| 18.07.2025 | 17,55 | 18,26 | 17,27 | 17,84 | 3,48% | 428.867,00 |
| 17.07.2025 | 17,16 | 17,31 | 16,98 | 17,24 | 0,29% | 163.020,00 |
| 16.07.2025 | 17,21 | 17,37 | 16,94 | 17,19 | 0,53% | 200.506,00 |
| 15.07.2025 | 17,34 | 17,40 | 17,06 | 17,10 | -1,95% | 202.126,00 |
| 14.07.2025 | 17,18 | 17,65 | 17,12 | 17,44 | 1,16% | 161.467,00 |
| 11.07.2025 | 17,24 | 17,38 | 17,03 | 17,24 | 0,64% | 184.295,00 |
| 10.07.2025 | 17,22 | 17,45 | 17,12 | 17,13 | 0,00% | 181.720,00 |
| 09.07.2025 | 17,40 | 17,48 | 16,93 | 17,13 | -1,95% | 220.889,00 |
| 08.07.2025 | 16,86 | 17,64 | 16,74 | 17,47 | 3,86% | 278.438,00 |
| 07.07.2025 | 17,26 | 17,51 | 16,60 | 16,82 | -3,44% | 252.573,00 |
| 03.07.2025 | 17,12 | 17,48 | 17,04 | 17,42 | 1,87% | 127.105,00 |
| 02.07.2025 | 16,78 | 17,17 | 16,66 | 17,10 | 1,85% | 239.130,00 |
| 01.07.2025 | 16,74 | 16,99 | 16,49 | 16,79 | -0,42% | 194.715,00 |
| 30.06.2025 | 16,84 | 17,14 | 16,71 | 16,86 | -0,47% | 202.702,00 |
| 27.06.2025 | 16,90 | 16,96 | 16,69 | 16,94 | 1,01% | 283.263,00 |
| 26.06.2025 | 16,78 | 16,82 | 16,49 | 16,77 | 0,48% | 133.931,00 |
| 25.06.2025 | 17,28 | 17,39 | 16,64 | 16,69 | -3,91% | 154.905,00 |
| 24.06.2025 | 17,38 | 17,76 | 17,26 | 17,37 | 0,99% | 179.501,00 |
| 23.06.2025 | 17,25 | 17,41 | 16,81 | 17,20 | 0,00% | 162.391,00 |
| 20.06.2025 | 17,30 | 17,33 | 17,11 | 17,20 | 0,17% | 167.505,00 |
| 18.06.2025 | 17,15 | 17,46 | 17,14 | 17,17 | -0,52% | 115.624,00 |
| 17.06.2025 | 17,30 | 17,47 | 17,13 | 17,26 | -0,23% | 134.016,00 |
| 16.06.2025 | 17,23 | 17,33 | 17,02 | 17,30 | 1,29% | 122.698,00 |
| 13.06.2025 | 17,18 | 17,47 | 17,03 | 17,08 | -1,44% | 169.800,00 |
| 12.06.2025 | 17,42 | 17,50 | 17,23 | 17,33 | -1,37% | 156.076,00 |
| 11.06.2025 | 17,55 | 17,67 | 17,46 | 17,57 | 0,29% | 118.289,00 |
| 10.06.2025 | 17,49 | 17,63 | 17,45 | 17,52 | 0,29% | 112.500,00 |
| 09.06.2025 | 17,72 | 17,87 | 17,35 | 17,47 | -1,08% | 182.695,00 |
| 06.06.2025 | 17,37 | 17,70 | 17,12 | 17,66 | 3,09% | 139.974,00 |
| 05.06.2025 | 17,13 | 17,19 | 17,02 | 17,13 | 0,47% | 150.598,00 |
| 04.06.2025 | 17,74 | 17,74 | 16,97 | 17,05 | -3,23% | 187.612,00 |
| 03.06.2025 | 17,88 | 17,88 | 17,45 | 17,62 | -1,67% | 246.734,00 |
| 02.06.2025 | 18,36 | 18,38 | 17,77 | 17,92 | -3,03% | 241.828,00 |
| 30.05.2025 | 18,48 | 18,58 | 18,22 | 18,48 | -0,59% | 269.480,00 |
| 29.05.2025 | 18,80 | 18,80 | 18,38 | 18,59 | -0,64% | 185.600,00 |
| 28.05.2025 | 18,65 | 18,75 | 18,46 | 18,71 | 0,00% | 192.525,00 |
| 27.05.2025 | 17,46 | 18,74 | 17,37 | 18,71 | 9,67% | 273.330,00 |