Marcus Corp (The)
[WKN: 860665 | ISIN: US5663301068]
Aktienkurse
15,910$ -2,33%
Echtzeit-Aktienkurs Marcus Corp (The)
Bid: Ask:

Aktienkurse zur Marcus Corp (The) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
13.03.2025 16,33 16,55 15,84 15,89 -2,46% 231.279,00
12.03.2025 16,32 16,40 16,00 16,29 1,37% 289.827,00
11.03.2025 16,03 16,33 15,69 16,07 -0,19% 327.449,00
10.03.2025 16,29 16,75 16,06 16,10 -2,95% 384.974,00
07.03.2025 16,61 16,87 16,47 16,59 -0,30% 280.663,00
06.03.2025 16,78 16,88 16,31 16,64 -1,77% 288.264,00
05.03.2025 17,23 17,29 16,63 16,94 -1,74% 457.486,00
04.03.2025 17,44 17,70 17,18 17,24 -2,49% 348.012,00
03.03.2025 18,23 18,67 17,67 17,68 -3,60% 294.519,00
28.02.2025 18,38 18,59 17,73 18,34 -1,08% 420.760,00
27.02.2025 20,55 20,55 18,33 18,54 -11,16% 350.861,00
26.02.2025 20,84 21,13 20,64 20,87 0,29% 217.366,00
25.02.2025 21,10 21,23 20,57 20,81 -1,00% 198.136,00
24.02.2025 20,94 21,39 20,86 21,02 0,57% 189.558,00
21.02.2025 21,73 21,73 20,79 20,90 -2,93% 190.297,00
20.02.2025 21,61 21,62 21,00 21,53 -0,69% 205.642,00
19.02.2025 22,09 22,09 20,85 21,68 -2,56% 219.251,00
18.02.2025 21,91 22,38 21,82 22,25 1,09% 148.199,00
14.02.2025 22,22 22,24 21,96 22,01 -0,59% 140.472,00
13.02.2025 21,94 22,25 21,70 22,14 1,28% 169.942,00
12.02.2025 21,24 21,86 21,12 21,86 2,15% 174.057,00
11.02.2025 21,41 21,58 21,26 21,40 -0,05% 110.249,00
10.02.2025 21,43 21,65 21,36 21,41 -0,28% 127.515,00
07.02.2025 21,60 21,60 21,16 21,47 -0,37% 117.854,00
06.02.2025 21,50 21,68 21,24 21,55 0,37% 156.645,00
05.02.2025 20,72 21,56 20,72 21,47 3,97% 243.134,00
04.02.2025 20,61 20,85 20,39 20,65 0,54% 103.167,00
03.02.2025 19,92 20,57 19,84 20,54 2,09% 130.437,00
31.01.2025 20,44 20,46 20,01 20,12 -1,28% 168.102,00
30.01.2025 20,86 20,92 20,38 20,38 -2,02% 138.665,00
29.01.2025 20,39 20,84 20,26 20,80 2,36% 175.268,00
28.01.2025 20,23 20,48 20,07 20,32 0,25% 160.952,00
27.01.2025 20,36 20,80 20,20 20,27 0,25% 207.062,00
24.01.2025 20,34 20,34 20,12 20,22 -1,32% 140.739,00
23.01.2025 20,04 20,51 19,97 20,49 2,09% 148.945,00
22.01.2025 20,23 20,24 19,99 20,07 -0,64% 151.308,00
21.01.2025 20,05 20,25 19,78 20,20 1,92% 181.460,00
17.01.2025 19,92 20,11 19,65 19,82 0,30% 227.560,00
16.01.2025 19,82 19,90 19,67 19,76 -0,25% 204.903,00
15.01.2025 20,21 20,21 19,71 19,81 -0,65% 163.073,00
14.01.2025 20,05 20,05 19,70 19,94 0,45% 176.700,00
13.01.2025 19,75 19,89 19,62 19,85 -0,10% 162.674,00
10.01.2025 19,83 20,06 19,74 19,87 -1,68% 191.441,00
08.01.2025 20,15 20,24 19,81 20,21 0,30% 166.060,00
07.01.2025 20,54 20,65 20,15 20,15 -1,80% 179.979,00
06.01.2025 21,14 21,16 20,45 20,52 -3,30% 214.109,00
03.01.2025 21,28 21,48 21,10 21,22 0,19% 143.240,00
02.01.2025 21,57 21,57 20,85 21,18 -1,49% 284.313,00
31.12.2024 21,21 21,56 21,17 21,50 1,37% 125.834,00
30.12.2024 21,13 21,46 20,78 21,21 -0,93% 142.740,00
27.12.2024 21,53 21,67 21,16 21,41 -1,34% 148.296,00
26.12.2024 21,49 21,88 21,37 21,70 1,64% 146.632,00
24.12.2024 21,37 21,48 21,21 21,35 0,28% 56.145,00
23.12.2024 21,29 21,44 21,04 21,29 -0,84% 146.643,00
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