12,380$
3,08%
Echtzeit-Aktienkurs Marcus Corp (The)
Bid:
Ask:
Aktienkurse zur Marcus Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 12,18 | 12,46 | 12,02 | 12,38 | 3,08% | 416.140,00 |
| 25.07.2024 | 11,66 | 12,13 | 11,66 | 12,01 | 3,45% | 542.755,00 |
| 24.07.2024 | 11,79 | 11,91 | 11,58 | 11,61 | -1,78% | 218.037,00 |
| 23.07.2024 | 11,73 | 11,90 | 11,64 | 11,82 | 0,25% | 238.553,00 |
| 22.07.2024 | 11,53 | 11,92 | 11,44 | 11,79 | 2,34% | 348.036,00 |
| 19.07.2024 | 11,55 | 11,55 | 11,38 | 11,52 | -0,78% | 313.108,00 |
| 18.07.2024 | 11,63 | 12,12 | 11,60 | 11,61 | -0,43% | 393.430,00 |
| 17.07.2024 | 11,50 | 11,68 | 11,38 | 11,66 | 1,22% | 639.341,00 |
| 16.07.2024 | 11,14 | 11,52 | 11,10 | 11,52 | 3,23% | 425.733,00 |
| 15.07.2024 | 11,61 | 11,66 | 11,12 | 11,16 | -3,38% | 560.233,00 |
| 12.07.2024 | 11,49 | 11,83 | 11,47 | 11,55 | 0,70% | 806.384,00 |
| 11.07.2024 | 10,78 | 11,47 | 10,73 | 11,47 | 7,40% | 713.639,00 |
| 10.07.2024 | 10,52 | 10,76 | 10,46 | 10,68 | 1,23% | 735.018,00 |
| 09.07.2024 | 10,64 | 10,83 | 10,45 | 10,55 | -0,85% | 709.601,00 |
| 08.07.2024 | 11,00 | 11,00 | 10,57 | 10,64 | -2,65% | 966.373,00 |
| 05.07.2024 | 11,09 | 11,16 | 10,80 | 10,93 | -2,15% | 699.654,00 |
| 03.07.2024 | 10,78 | 11,22 | 10,75 | 11,17 | 3,52% | 519.957,00 |
| 02.07.2024 | 11,16 | 11,26 | 10,76 | 10,79 | -3,40% | 806.064,00 |
| 01.07.2024 | 11,33 | 11,48 | 11,01 | 11,17 | -1,76% | 740.307,00 |
| 28.06.2024 | 11,30 | 11,40 | 11,09 | 11,37 | 1,97% | 1.213.979,00 |
| 27.06.2024 | 11,27 | 11,34 | 10,87 | 11,15 | -1,33% | 1.005.519,00 |
| 26.06.2024 | 11,48 | 11,65 | 11,27 | 11,30 | -2,50% | 1.024.578,00 |
| 25.06.2024 | 11,47 | 11,84 | 11,34 | 11,59 | 1,05% | 1.009.711,00 |
| 24.06.2024 | 11,11 | 11,49 | 11,06 | 11,47 | 4,27% | 1.025.535,00 |
| 21.06.2024 | 11,00 | 11,39 | 10,98 | 11,00 | -0,27% | 9.944.642,00 |
| 20.06.2024 | 10,66 | 11,03 | 10,61 | 11,03 | 3,08% | 1.388.451,00 |
| 18.06.2024 | 10,62 | 10,72 | 10,48 | 10,70 | 0,19% | 957.469,00 |
| 17.06.2024 | 10,48 | 10,68 | 10,46 | 10,68 | 0,75% | 838.964,00 |
| 14.06.2024 | 10,40 | 10,60 | 10,23 | 10,60 | 1,63% | 751.180,00 |
| 13.06.2024 | 10,61 | 10,79 | 10,37 | 10,43 | -2,07% | 665.975,00 |
| 12.06.2024 | 10,41 | 10,77 | 10,33 | 10,65 | 3,00% | 934.451,00 |
| 11.06.2024 | 10,06 | 10,38 | 10,03 | 10,34 | 3,19% | 978.478,00 |
| 10.06.2024 | 10,30 | 10,31 | 9,56 | 10,02 | -3,65% | 1.797.102,00 |
| 07.06.2024 | 10,27 | 10,68 | 10,27 | 10,40 | 0,68% | 1.139.117,00 |
| 06.06.2024 | 10,31 | 10,66 | 10,27 | 10,33 | 0,00% | 987.928,00 |
| 05.06.2024 | 10,35 | 10,41 | 10,14 | 10,33 | -0,39% | 636.589,00 |
| 04.06.2024 | 10,38 | 10,60 | 10,33 | 10,37 | -0,38% | 628.796,00 |
| 03.06.2024 | 10,65 | 10,82 | 10,36 | 10,41 | -2,25% | 663.209,00 |
| 31.05.2024 | 10,65 | 10,69 | 10,49 | 10,65 | 0,00% | 529.835,00 |
| 30.05.2024 | 10,64 | 10,84 | 10,59 | 10,65 | 0,28% | 589.483,00 |
| 29.05.2024 | 10,95 | 11,02 | 10,55 | 10,62 | -3,63% | 624.352,00 |
| 28.05.2024 | 10,90 | 11,26 | 10,85 | 11,02 | 1,10% | 754.061,00 |
| 24.05.2024 | 10,68 | 10,96 | 10,58 | 10,90 | 2,06% | 603.667,00 |
| 23.05.2024 | 10,68 | 10,80 | 10,57 | 10,68 | -0,37% | 684.582,00 |
| 22.05.2024 | 10,84 | 11,00 | 10,61 | 10,72 | -1,74% | 608.756,00 |
| 21.05.2024 | 10,70 | 10,97 | 10,70 | 10,91 | 2,15% | 726.678,00 |
| 20.05.2024 | 10,90 | 10,97 | 10,61 | 10,68 | -2,02% | 749.767,00 |
| 17.05.2024 | 11,06 | 11,10 | 10,72 | 10,90 | -1,71% | 1.009.428,00 |
| 16.05.2024 | 11,69 | 11,69 | 11,09 | 11,09 | -5,54% | 620.729,00 |
| 15.05.2024 | 11,94 | 12,00 | 11,70 | 11,74 | -0,51% | 516.601,00 |
| 14.05.2024 | 11,99 | 12,13 | 11,68 | 11,80 | -0,92% | 504.067,00 |
| 13.05.2024 | 11,61 | 11,96 | 11,59 | 11,91 | 3,12% | 514.239,00 |
| 10.05.2024 | 11,88 | 12,10 | 11,38 | 11,55 | -2,94% | 1.059.899,00 |
| 09.05.2024 | 11,12 | 12,06 | 11,12 | 11,90 | 6,54% | 1.086.196,00 |
| 08.05.2024 | 11,20 | 11,39 | 10,87 | 11,17 | -0,62% | 892.499,00 |
| 07.05.2024 | 11,27 | 11,55 | 11,16 | 11,24 | -0,27% | 849.893,00 |
| 06.05.2024 | 11,92 | 11,92 | 11,21 | 11,27 | -5,37% | 787.866,00 |
| 03.05.2024 | 12,14 | 12,17 | 11,69 | 11,91 | -1,16% | 1.016.628,00 |
| 02.05.2024 | 12,88 | 13,25 | 11,58 | 12,05 | -8,09% | 1.105.011,00 |
| 01.05.2024 | 13,09 | 13,18 | 12,98 | 13,11 | 0,54% | 277.724,00 |
| 30.04.2024 | 13,23 | 13,23 | 12,95 | 13,04 | -1,95% | 394.216,00 |
| 29.04.2024 | 13,34 | 13,44 | 13,23 | 13,30 | -0,37% | 281.423,00 |
| 26.04.2024 | 13,43 | 13,43 | 13,33 | 13,35 | -0,89% | 216.996,00 |
| 25.04.2024 | 13,51 | 13,58 | 13,37 | 13,47 | -1,32% | 265.746,00 |
| 24.04.2024 | 13,47 | 13,69 | 13,45 | 13,65 | 0,74% | 317.461,00 |
| 23.04.2024 | 13,48 | 13,62 | 13,44 | 13,55 | 1,65% | 400.193,00 |
| 22.04.2024 | 13,18 | 13,36 | 13,18 | 13,33 | 0,91% | 303.403,00 |
| 19.04.2024 | 13,13 | 13,37 | 13,04 | 13,21 | 0,38% | 291.515,00 |
| 18.04.2024 | 12,88 | 13,28 | 12,78 | 13,16 | 2,57% | 995.637,00 |
| 17.04.2024 | 13,08 | 13,11 | 12,80 | 12,83 | -1,16% | 278.910,00 |
| 16.04.2024 | 13,00 | 13,04 | 12,87 | 12,98 | -0,46% | 248.338,00 |
| 15.04.2024 | 13,22 | 13,46 | 13,03 | 13,04 | -0,61% | 403.781,00 |
| 12.04.2024 | 13,57 | 13,57 | 13,02 | 13,12 | -3,53% | 440.201,00 |
| 11.04.2024 | 13,64 | 13,64 | 13,31 | 13,60 | 0,07% | 363.040,00 |
| 10.04.2024 | 13,67 | 13,70 | 13,34 | 13,59 | -1,31% | 351.159,00 |
| 09.04.2024 | 13,73 | 13,87 | 13,72 | 13,77 | 0,58% | 239.740,00 |
| 08.04.2024 | 13,87 | 13,90 | 13,68 | 13,69 | -1,30% | 232.914,00 |
| 05.04.2024 | 13,85 | 14,00 | 13,72 | 13,87 | 0,43% | 240.514,00 |
| 04.04.2024 | 13,96 | 14,06 | 13,75 | 13,81 | -0,22% | 373.821,00 |
| 03.04.2024 | 14,01 | 14,06 | 13,64 | 13,84 | -1,35% | 436.429,00 |
| 02.04.2024 | 14,01 | 14,08 | 13,90 | 14,03 | -0,14% | 292.203,00 |
| 01.04.2024 | 14,26 | 14,28 | 13,99 | 14,05 | -1,47% | 368.630,00 |
| 28.03.2024 | 14,17 | 14,26 | 14,15 | 14,26 | 0,71% | 343.909,00 |
| 27.03.2024 | 14,06 | 14,21 | 14,01 | 14,16 | 1,07% | 248.563,00 |
| 26.03.2024 | 14,14 | 14,19 | 14,01 | 14,01 | -0,43% | 202.647,00 |
| 25.03.2024 | 14,38 | 14,52 | 13,98 | 14,07 | -1,88% | 278.055,00 |
| 22.03.2024 | 14,35 | 14,37 | 14,29 | 14,34 | 0,21% | 170.134,00 |
| 21.03.2024 | 14,40 | 14,44 | 14,31 | 14,31 | -0,56% | 346.325,00 |
| 20.03.2024 | 14,32 | 14,48 | 14,20 | 14,39 | 0,70% | 377.258,00 |
| 19.03.2024 | 14,15 | 14,39 | 14,15 | 14,29 | 0,92% | 232.494,00 |
| 18.03.2024 | 14,47 | 14,47 | 14,15 | 14,16 | -2,14% | 455.846,00 |
| 15.03.2024 | 14,27 | 14,57 | 14,27 | 14,47 | 0,91% | 752.969,00 |
| 14.03.2024 | 14,36 | 14,48 | 14,22 | 14,34 | -0,28% | 304.898,00 |
| 13.03.2024 | 14,18 | 14,39 | 14,18 | 14,38 | 1,13% | 280.106,00 |
| 12.03.2024 | 14,30 | 14,36 | 14,11 | 14,22 | -0,42% | 229.567,00 |
| 11.03.2024 | 14,31 | 14,33 | 14,18 | 14,28 | 0,00% | 175.300,00 |
| 08.03.2024 | 14,43 | 14,52 | 14,16 | 14,28 | -1,04% | 302.551,00 |
| 07.03.2024 | 14,30 | 14,51 | 14,30 | 14,43 | 1,05% | 400.906,00 |
| 06.03.2024 | 14,49 | 14,49 | 14,05 | 14,28 | -0,83% | 486.346,00 |
| 05.03.2024 | 14,49 | 14,65 | 14,30 | 14,40 | -0,89% | 382.551,00 |