21,480$
0,19%
Echtzeit-Aktienkurs Marcus Corp (The)
Bid:
Ask:
Aktienkurse zur Marcus Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 21,21 | 21,71 | 21,20 | 21,47 | 0,14% | 469.564,00 |
| 19.12.2024 | 21,51 | 21,71 | 21,18 | 21,44 | 0,56% | 229.320,00 |
| 18.12.2024 | 21,73 | 22,17 | 21,27 | 21,32 | -1,89% | 239.927,00 |
| 17.12.2024 | 21,69 | 21,87 | 21,34 | 21,73 | 0,23% | 207.806,00 |
| 16.12.2024 | 21,77 | 22,02 | 21,63 | 21,68 | -1,09% | 211.729,00 |
| 13.12.2024 | 22,05 | 22,05 | 21,82 | 21,92 | -0,81% | 129.066,00 |
| 12.12.2024 | 22,26 | 22,55 | 22,02 | 22,10 | -0,41% | 232.241,00 |
| 11.12.2024 | 22,17 | 22,40 | 22,02 | 22,19 | 0,41% | 252.011,00 |
| 10.12.2024 | 21,75 | 22,21 | 21,68 | 22,10 | 1,94% | 204.656,00 |
| 09.12.2024 | 22,59 | 22,59 | 21,63 | 21,68 | -3,17% | 173.890,00 |
| 06.12.2024 | 22,65 | 22,65 | 22,08 | 22,39 | -1,24% | 161.158,00 |
| 05.12.2024 | 22,43 | 22,73 | 22,25 | 22,67 | 1,39% | 162.668,00 |
| 04.12.2024 | 22,53 | 22,70 | 22,22 | 22,36 | -0,93% | 134.937,00 |
| 03.12.2024 | 22,90 | 23,12 | 22,24 | 22,57 | -2,51% | 173.011,00 |
| 02.12.2024 | 22,65 | 23,16 | 22,54 | 23,15 | 2,25% | 221.678,00 |
| 29.11.2024 | 22,66 | 22,84 | 22,60 | 22,64 | 0,71% | 127.466,00 |
| 27.11.2024 | 22,05 | 22,79 | 22,05 | 22,48 | 2,55% | 223.338,00 |
| 26.11.2024 | 22,31 | 22,43 | 21,92 | 21,92 | -0,81% | 167.665,00 |
| 25.11.2024 | 22,24 | 22,73 | 21,99 | 22,10 | 0,32% | 331.433,00 |
| 22.11.2024 | 21,83 | 22,19 | 21,61 | 22,03 | 0,96% | 203.702,00 |
| 21.11.2024 | 21,88 | 22,12 | 21,68 | 21,82 | 0,60% | 30.891,00 |
| 20.11.2024 | 21,77 | 21,80 | 21,47 | 21,69 | -0,32% | 186.868,00 |
| 19.11.2024 | 21,32 | 21,76 | 21,27 | 21,76 | 1,35% | 261.897,00 |
| 18.11.2024 | 21,69 | 21,81 | 21,47 | 21,47 | -1,33% | 257.934,00 |
| 15.11.2024 | 22,50 | 22,55 | 21,75 | 21,76 | -2,73% | 218.262,00 |
| 14.11.2024 | 22,17 | 22,55 | 22,12 | 22,37 | 1,77% | 265.004,00 |
| 13.11.2024 | 22,14 | 22,22 | 21,82 | 21,98 | -0,63% | 252.076,00 |
| 12.11.2024 | 21,87 | 22,13 | 21,55 | 22,12 | 0,50% | 262.589,00 |
| 11.11.2024 | 22,08 | 22,11 | 21,57 | 22,01 | 0,73% | 277.189,00 |
| 08.11.2024 | 21,80 | 22,06 | 21,61 | 21,85 | -0,64% | 389.692,00 |
| 07.11.2024 | 22,20 | 22,62 | 21,97 | 21,99 | -1,79% | 355.015,00 |
| 06.11.2024 | 21,71 | 22,49 | 21,58 | 22,39 | 4,33% | 520.279,00 |
| 05.11.2024 | 21,11 | 21,69 | 21,10 | 21,46 | 1,71% | 413.461,00 |
| 04.11.2024 | 20,81 | 21,32 | 20,53 | 21,10 | 2,33% | 651.182,00 |
| 01.11.2024 | 19,44 | 20,72 | 19,11 | 20,62 | 9,27% | 1.276.234,00 |
| 31.10.2024 | 18,00 | 19,43 | 18,00 | 18,87 | 9,90% | 867.529,00 |
| 30.10.2024 | 16,79 | 17,35 | 16,76 | 17,17 | 2,14% | 323.630,00 |
| 29.10.2024 | 16,67 | 16,98 | 16,67 | 16,81 | 0,00% | 189.518,00 |
| 28.10.2024 | 16,78 | 16,95 | 16,45 | 16,81 | 0,90% | 233.020,00 |
| 25.10.2024 | 16,47 | 16,69 | 16,47 | 16,66 | 1,15% | 175.655,00 |
| 24.10.2024 | 16,19 | 16,50 | 16,18 | 16,47 | 1,60% | 182.199,00 |
| 23.10.2024 | 16,49 | 16,56 | 16,16 | 16,21 | -1,58% | 199.051,00 |
| 22.10.2024 | 16,39 | 16,59 | 16,35 | 16,47 | 0,49% | 188.927,00 |
| 21.10.2024 | 16,50 | 16,74 | 16,29 | 16,39 | -0,55% | 220.205,00 |
| 18.10.2024 | 16,22 | 16,50 | 16,13 | 16,48 | 1,92% | 211.436,00 |
| 17.10.2024 | 16,05 | 16,26 | 15,85 | 16,17 | 1,19% | 201.646,00 |
| 16.10.2024 | 15,94 | 16,03 | 15,85 | 15,98 | 0,44% | 177.390,00 |
| 15.10.2024 | 15,67 | 15,97 | 15,59 | 15,91 | 1,14% | 354.154,00 |
| 14.10.2024 | 15,92 | 15,95 | 15,62 | 15,73 | -1,19% | 197.430,00 |
| 11.10.2024 | 15,56 | 15,92 | 15,48 | 15,92 | 2,98% | 387.313,00 |
| 10.10.2024 | 15,30 | 15,56 | 15,20 | 15,46 | 0,91% | 561.553,00 |
| 09.10.2024 | 15,31 | 15,43 | 15,22 | 15,32 | -0,07% | 279.886,00 |
| 08.10.2024 | 15,43 | 15,51 | 15,11 | 15,33 | -0,84% | 316.741,00 |
| 07.10.2024 | 15,71 | 15,71 | 15,32 | 15,46 | -2,40% | 320.244,00 |
| 04.10.2024 | 15,99 | 16,01 | 15,80 | 15,84 | -0,50% | 337.014,00 |
| 03.10.2024 | 16,06 | 16,13 | 15,78 | 15,92 | -1,06% | 470.614,00 |
| 02.10.2024 | 15,46 | 16,17 | 15,15 | 16,09 | 6,20% | 751.501,00 |
| 01.10.2024 | 15,13 | 15,27 | 15,06 | 15,15 | 0,53% | 458.426,00 |
| 30.09.2024 | 15,15 | 15,21 | 14,94 | 15,07 | -0,40% | 245.717,00 |
| 27.09.2024 | 15,25 | 15,36 | 15,11 | 15,13 | -0,98% | 431.284,00 |
| 26.09.2024 | 15,03 | 15,36 | 14,90 | 15,28 | 2,34% | 407.534,00 |
| 25.09.2024 | 15,05 | 15,16 | 14,87 | 14,93 | -0,60% | 414.884,00 |
| 24.09.2024 | 14,81 | 15,12 | 14,81 | 15,02 | 1,01% | 496.209,00 |
| 23.09.2024 | 14,93 | 14,93 | 14,55 | 14,87 | 0,13% | 465.725,00 |
| 20.09.2024 | 14,69 | 14,98 | 14,66 | 14,85 | 0,34% | 737.059,00 |
| 19.09.2024 | 14,99 | 14,99 | 14,72 | 14,80 | 0,34% | 204.497,00 |
| 18.09.2024 | 14,95 | 14,97 | 14,74 | 14,75 | -0,74% | 343.505,00 |
| 17.09.2024 | 14,62 | 14,86 | 14,49 | 14,86 | 2,34% | 417.951,00 |
| 16.09.2024 | 14,54 | 14,63 | 14,39 | 14,52 | 0,21% | 241.086,00 |
| 13.09.2024 | 14,36 | 14,52 | 14,32 | 14,49 | 1,12% | 211.357,00 |
| 12.09.2024 | 14,40 | 14,52 | 14,33 | 14,33 | -0,49% | 210.909,00 |
| 11.09.2024 | 14,42 | 14,43 | 14,11 | 14,40 | -0,41% | 273.161,00 |
| 10.09.2024 | 14,44 | 14,62 | 14,41 | 14,46 | 0,49% | 213.509,00 |
| 09.09.2024 | 14,38 | 14,60 | 14,34 | 14,39 | 0,21% | 319.041,00 |
| 06.09.2024 | 14,42 | 14,53 | 14,33 | 14,36 | -0,76% | 458.066,00 |
| 05.09.2024 | 14,65 | 14,70 | 14,34 | 14,47 | -0,82% | 305.802,00 |
| 04.09.2024 | 14,14 | 14,62 | 14,09 | 14,59 | 3,55% | 383.673,00 |
| 03.09.2024 | 14,01 | 14,16 | 13,94 | 14,09 | -0,42% | 384.079,00 |
| 30.08.2024 | 14,13 | 14,18 | 14,00 | 14,15 | 0,35% | 247.091,00 |
| 29.08.2024 | 13,99 | 14,13 | 13,97 | 14,10 | 1,29% | 232.723,00 |
| 28.08.2024 | 13,94 | 14,02 | 13,86 | 13,92 | -0,57% | 290.330,00 |
| 27.08.2024 | 14,00 | 14,15 | 13,96 | 14,00 | -0,36% | 241.333,00 |
| 26.08.2024 | 14,08 | 14,10 | 13,90 | 14,05 | 0,14% | 252.568,00 |
| 23.08.2024 | 13,79 | 14,07 | 13,79 | 14,03 | 1,81% | 373.920,00 |
| 22.08.2024 | 13,79 | 13,90 | 13,70 | 13,78 | -0,29% | 167.425,00 |
| 21.08.2024 | 13,79 | 13,82 | 13,65 | 13,82 | 0,36% | 177.990,00 |
| 20.08.2024 | 13,81 | 13,84 | 13,66 | 13,77 | -0,72% | 294.961,00 |
| 19.08.2024 | 13,38 | 13,87 | 13,34 | 13,87 | 4,13% | 403.450,00 |
| 16.08.2024 | 13,44 | 13,46 | 13,26 | 13,32 | -1,11% | 294.936,00 |
| 15.08.2024 | 13,60 | 13,60 | 13,33 | 13,47 | -0,22% | 434.927,00 |
| 14.08.2024 | 13,39 | 13,59 | 13,31 | 13,50 | 1,05% | 355.174,00 |
| 13.08.2024 | 13,20 | 13,37 | 13,05 | 13,36 | 1,44% | 430.832,00 |
| 12.08.2024 | 12,89 | 13,18 | 12,81 | 13,17 | 1,78% | 585.365,00 |
| 09.08.2024 | 12,91 | 12,94 | 12,68 | 12,94 | 0,15% | 445.098,00 |
| 08.08.2024 | 12,63 | 12,94 | 12,47 | 12,92 | 2,70% | 293.024,00 |
| 07.08.2024 | 12,92 | 12,98 | 12,52 | 12,58 | -2,18% | 562.855,00 |
| 06.08.2024 | 12,78 | 13,02 | 12,67 | 12,86 | 0,47% | 396.161,00 |
| 05.08.2024 | 12,64 | 12,99 | 12,53 | 12,80 | -2,81% | 387.298,00 |
| 02.08.2024 | 12,48 | 13,19 | 12,36 | 13,17 | 4,19% | 580.088,00 |
| 01.08.2024 | 12,45 | 13,30 | 12,17 | 12,64 | 0,40% | 516.882,00 |