27,040$
-0,15%
Echtzeit-Aktienkurs Marcus Corp (The)
Bid:
Ask:
Aktienkurse zur Marcus Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 27,08 | 27,26 | 26,75 | 27,04 | -0,15% | 12.232,00 |
| 08.09.2026 | 27,18 | 27,18 | 26,52 | 27,08 | -0,70% | 297.273,00 |
| 04.09.2026 | 27,58 | 28,11 | 27,27 | 27,27 | -1,09% | 160.122,00 |
| 03.09.2026 | 28,23 | 28,34 | 27,44 | 27,57 | -1,78% | 258.899,00 |
| 02.09.2026 | 28,14 | 28,58 | 28,02 | 28,07 | 1,08% | 174.775,00 |
| 01.09.2026 | 28,37 | 28,44 | 27,44 | 27,77 | -2,32% | 199.481,00 |
| 31.08.2026 | 29,34 | 29,34 | 28,29 | 28,43 | -2,03% | 197.590,00 |
| 28.08.2026 | 29,45 | 29,63 | 28,83 | 29,02 | -1,12% | 168.663,00 |
| 27.08.2026 | 29,21 | 29,36 | 28,75 | 29,35 | -0,91% | 186.908,00 |
| 26.08.2026 | 30,16 | 30,51 | 29,45 | 29,62 | -1,82% | 182.953,00 |
| 25.08.2026 | 30,76 | 31,15 | 30,10 | 30,17 | -2,39% | 243.097,00 |
| 24.08.2026 | 29,78 | 30,95 | 29,58 | 30,91 | 4,53% | 243.437,00 |
| 21.08.2026 | 29,52 | 29,72 | 28,88 | 29,57 | -0,14% | 403.597,00 |
| 20.08.2026 | 29,88 | 30,80 | 29,57 | 29,61 | -2,44% | 257.887,00 |
| 19.08.2026 | 29,91 | 30,59 | 29,28 | 30,35 | 1,95% | 359.988,00 |
| 18.08.2026 | 29,96 | 30,22 | 29,29 | 29,77 | -0,60% | 343.914,00 |
| 17.08.2026 | 29,87 | 30,14 | 29,70 | 29,95 | -0,17% | 183.682,00 |
| 14.08.2026 | 29,99 | 30,10 | 29,48 | 30,00 | -0,46% | 167.324,00 |
| 13.08.2026 | 29,94 | 30,41 | 29,58 | 30,14 | 1,62% | 211.729,00 |
| 12.08.2026 | 28,60 | 29,80 | 28,19 | 29,66 | 3,42% | 236.562,00 |
| 11.08.2026 | 29,99 | 30,33 | 28,63 | 28,68 | -3,98% | 228.627,00 |
| 10.08.2026 | 30,50 | 30,62 | 29,55 | 29,87 | -2,54% | 352.371,00 |
| 07.08.2026 | 30,66 | 30,88 | 29,96 | 30,65 | 0,07% | 437.557,00 |
| 06.08.2026 | 31,00 | 31,27 | 30,38 | 30,63 | -0,52% | 416.980,00 |
| 05.08.2026 | 31,33 | 31,33 | 30,31 | 30,79 | -1,06% | 410.513,00 |
| 04.08.2026 | 30,65 | 31,31 | 29,90 | 31,12 | 1,40% | 680.004,00 |
| 03.08.2026 | 29,92 | 32,42 | 29,75 | 30,69 | 5,46% | 830.637,00 |
| 31.07.2026 | 29,03 | 29,30 | 27,47 | 29,10 | -1,99% | 541.712,00 |
| 30.07.2026 | 26,57 | 29,75 | 26,39 | 29,69 | 18,95% | 649.452,00 |
| 29.07.2026 | 25,00 | 25,23 | 24,69 | 24,96 | 0,08% | 257.524,00 |
| 28.07.2026 | 24,76 | 25,11 | 24,45 | 24,94 | 1,88% | 361.000,00 |
| 27.07.2026 | 24,00 | 24,56 | 23,90 | 24,48 | 2,77% | 354.202,00 |
| 24.07.2026 | 24,00 | 24,36 | 23,80 | 23,82 | 0,17% | 176.815,00 |
| 23.07.2026 | 23,68 | 23,92 | 23,34 | 23,78 | 0,04% | 227.094,00 |
| 22.07.2026 | 23,58 | 23,90 | 23,44 | 23,77 | 0,51% | 154.693,00 |
| 21.07.2026 | 23,61 | 23,86 | 23,01 | 23,65 | -0,55% | 203.858,00 |
| 20.07.2026 | 23,50 | 24,32 | 23,50 | 23,78 | 3,17% | 256.298,00 |
| 17.07.2026 | 22,45 | 23,07 | 22,45 | 23,05 | 2,31% | 156.136,00 |
| 16.07.2026 | 22,49 | 22,88 | 22,08 | 22,53 | 0,27% | 178.982,00 |
| 15.07.2026 | 21,95 | 22,63 | 21,95 | 22,47 | 2,88% | 121.138,00 |
| 14.07.2026 | 22,09 | 22,25 | 21,78 | 21,84 | -0,14% | 123.647,00 |
| 13.07.2026 | 21,95 | 22,12 | 21,69 | 21,87 | 0,46% | 193.066,00 |
| 10.07.2026 | 21,94 | 22,26 | 21,74 | 21,77 | -1,00% | 93.228,00 |
| 09.07.2026 | 22,18 | 22,34 | 21,79 | 21,99 | -0,81% | 106.082,00 |
| 08.07.2026 | 21,79 | 22,44 | 21,61 | 22,17 | 1,05% | 202.128,00 |
| 07.07.2026 | 22,42 | 22,56 | 21,85 | 21,94 | -1,83% | 200.107,00 |
| 06.07.2026 | 23,15 | 23,15 | 22,32 | 22,35 | -3,66% | 242.762,00 |
| 02.07.2026 | 23,24 | 23,31 | 22,82 | 23,20 | 0,00% | 193.418,00 |
| 01.07.2026 | 23,33 | 23,55 | 22,81 | 23,20 | -1,11% | 284.789,00 |
| 30.06.2026 | 23,55 | 23,66 | 23,07 | 23,46 | -1,14% | 248.388,00 |
| 29.06.2026 | 24,71 | 24,71 | 23,46 | 23,73 | -4,66% | 436.157,00 |
| 26.06.2026 | 23,52 | 24,89 | 23,18 | 24,89 | 6,28% | 1.474.024,00 |
| 25.06.2026 | 23,37 | 23,61 | 23,13 | 23,42 | 0,09% | 220.581,00 |
| 24.06.2026 | 24,09 | 24,35 | 23,35 | 23,40 | -1,76% | 250.876,00 |
| 23.06.2026 | 23,56 | 24,20 | 23,41 | 23,82 | 1,36% | 399.513,00 |
| 22.06.2026 | 23,89 | 24,34 | 23,42 | 23,50 | -1,47% | 243.925,00 |
| 18.06.2026 | 24,10 | 24,34 | 23,43 | 23,85 | -0,04% | 332.615,00 |
| 17.06.2026 | 22,68 | 24,07 | 22,57 | 23,86 | 4,60% | 426.859,00 |
| 16.06.2026 | 22,19 | 22,82 | 21,83 | 22,81 | 3,54% | 231.512,00 |
| 15.06.2026 | 22,31 | 22,43 | 21,84 | 22,03 | -1,83% | 159.222,00 |
| 12.06.2026 | 22,40 | 22,50 | 22,00 | 22,44 | 0,54% | 213.378,00 |
| 11.06.2026 | 21,66 | 22,33 | 21,37 | 22,32 | 5,73% | 328.840,00 |
| 10.06.2026 | 20,66 | 21,25 | 20,25 | 21,11 | 2,43% | 167.893,00 |
| 09.06.2026 | 20,42 | 20,92 | 20,34 | 20,61 | 1,28% | 235.625,00 |
| 08.06.2026 | 20,42 | 20,54 | 20,20 | 20,35 | 0,00% | 109.078,00 |
| 05.06.2026 | 19,89 | 20,75 | 19,54 | 20,35 | 1,19% | 207.413,00 |
| 04.06.2026 | 19,70 | 20,30 | 19,55 | 20,11 | 3,13% | 183.940,00 |
| 03.06.2026 | 19,83 | 20,03 | 19,21 | 19,50 | -2,26% | 177.673,00 |
| 02.06.2026 | 19,77 | 20,09 | 19,27 | 19,95 | -0,60% | 165.698,00 |
| 01.06.2026 | 18,80 | 20,20 | 18,71 | 20,07 | 6,13% | 214.801,00 |
| 29.05.2026 | 18,94 | 19,06 | 18,71 | 18,91 | -0,21% | 131.629,00 |
| 28.05.2026 | 18,96 | 19,01 | 18,58 | 18,95 | -0,21% | 183.800,00 |
| 27.05.2026 | 18,62 | 19,02 | 18,54 | 18,99 | 2,10% | 149.688,00 |
| 26.05.2026 | 18,02 | 18,61 | 17,95 | 18,60 | 2,88% | 136.005,00 |
| 22.05.2026 | 18,29 | 18,51 | 17,99 | 18,08 | -1,31% | 101.431,00 |
| 21.05.2026 | 18,03 | 18,32 | 17,93 | 18,32 | 0,83% | 155.309,00 |
| 20.05.2026 | 17,74 | 18,19 | 17,72 | 18,17 | 1,62% | 120.131,00 |
| 19.05.2026 | 17,64 | 18,04 | 17,61 | 17,88 | 0,34% | 124.801,00 |
| 18.05.2026 | 17,45 | 17,97 | 17,42 | 17,82 | 2,77% | 94.072,00 |
| 15.05.2026 | 17,44 | 17,60 | 17,21 | 17,34 | -0,29% | 113.540,00 |
| 14.05.2026 | 17,01 | 17,59 | 17,00 | 17,39 | 1,22% | 109.951,00 |
| 13.05.2026 | 17,19 | 17,24 | 16,93 | 17,18 | -0,87% | 130.143,00 |
| 12.05.2026 | 17,48 | 17,70 | 17,20 | 17,33 | -2,04% | 127.240,00 |
| 11.05.2026 | 18,13 | 18,13 | 17,49 | 17,69 | -1,56% | 101.154,00 |
| 08.05.2026 | 18,22 | 18,26 | 17,88 | 17,97 | -1,75% | 119.934,00 |
| 07.05.2026 | 18,11 | 18,45 | 17,92 | 18,29 | 1,67% | 111.214,00 |
| 06.05.2026 | 18,26 | 18,33 | 17,80 | 17,99 | -0,83% | 144.111,00 |
| 05.05.2026 | 17,12 | 18,15 | 17,12 | 18,14 | 5,77% | 190.931,00 |
| 04.05.2026 | 17,59 | 17,82 | 16,95 | 17,15 | -2,45% | 183.944,00 |
| 01.05.2026 | 17,52 | 17,70 | 17,14 | 17,58 | -0,23% | 191.835,00 |
| 30.04.2026 | 18,38 | 18,94 | 17,40 | 17,62 | -7,17% | 203.249,00 |
| 29.04.2026 | 19,01 | 19,27 | 18,80 | 18,98 | -1,30% | 134.485,00 |
| 28.04.2026 | 19,25 | 19,34 | 18,92 | 19,23 | 0,37% | 123.002,00 |
| 27.04.2026 | 18,75 | 19,18 | 18,75 | 19,16 | 2,02% | 125.515,00 |
| 24.04.2026 | 18,50 | 18,83 | 18,42 | 18,78 | 0,91% | 115.439,00 |
| 23.04.2026 | 18,69 | 18,76 | 18,46 | 18,61 | -0,16% | 161.443,00 |
| 22.04.2026 | 18,56 | 18,86 | 18,31 | 18,64 | 0,81% | 138.318,00 |
| 21.04.2026 | 19,23 | 19,26 | 18,46 | 18,49 | -4,00% | 126.403,00 |
| 20.04.2026 | 19,65 | 19,81 | 19,21 | 19,26 | -2,83% | 160.140,00 |
| 17.04.2026 | 18,93 | 20,02 | 18,72 | 19,82 | 5,99% | 184.219,00 |