16,840$
-0,59%
Echtzeit-Aktienkurs Marcus Corp (The)
Bid:
Ask:
Aktienkurse zur Marcus Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 16,88 | 17,14 | 16,72 | 16,90 | -0,24% | 22.658,00 |
| 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 |
| 23.05.2025 | 16,59 | 17,13 | 16,52 | 17,06 | 0,83% | 245.091,00 |
| 22.05.2025 | 16,57 | 16,92 | 16,51 | 16,92 | 1,93% | 157.678,00 |
| 21.05.2025 | 16,72 | 16,85 | 16,60 | 16,60 | -2,24% | 98.617,00 |
| 20.05.2025 | 17,09 | 17,09 | 16,75 | 16,98 | 0,65% | 114.062,00 |
| 19.05.2025 | 17,00 | 17,05 | 16,79 | 16,87 | -1,35% | 108.846,00 |
| 16.05.2025 | 17,27 | 17,40 | 16,70 | 17,10 | -0,87% | 189.066,00 |
| 15.05.2025 | 17,24 | 17,34 | 17,20 | 17,25 | 0,35% | 119.499,00 |
| 14.05.2025 | 17,33 | 17,44 | 17,16 | 17,19 | -1,21% | 197.339,00 |
| 13.05.2025 | 17,26 | 17,72 | 17,15 | 17,40 | 2,11% | 198.648,00 |
| 12.05.2025 | 17,36 | 17,54 | 17,04 | 17,04 | 0,59% | 220.047,00 |
| 09.05.2025 | 16,81 | 17,02 | 16,81 | 16,94 | 0,59% | 160.143,00 |
| 08.05.2025 | 16,99 | 17,10 | 16,81 | 16,84 | 0,24% | 154.941,00 |
| 07.05.2025 | 16,31 | 17,10 | 16,25 | 16,80 | 3,83% | 249.090,00 |
| 06.05.2025 | 15,75 | 16,37 | 15,42 | 16,18 | -1,28% | 328.796,00 |
| 05.05.2025 | 16,50 | 16,58 | 16,02 | 16,39 | -3,36% | 230.829,00 |
| 02.05.2025 | 16,47 | 16,98 | 16,47 | 16,96 | 3,23% | 172.822,00 |
| 01.05.2025 | 16,34 | 16,52 | 16,23 | 16,43 | 0,74% | 114.713,00 |
| 30.04.2025 | 16,22 | 16,35 | 15,96 | 16,31 | -1,45% | 144.543,00 |
| 29.04.2025 | 16,54 | 16,61 | 16,43 | 16,55 | -0,60% | 160.145,00 |
| 28.04.2025 | 16,62 | 16,72 | 16,48 | 16,65 | 0,36% | 152.143,00 |
| 25.04.2025 | 16,41 | 16,62 | 16,18 | 16,59 | 0,85% | 108.175,00 |
| 24.04.2025 | 16,33 | 16,65 | 16,33 | 16,45 | 0,86% | 177.062,00 |
| 23.04.2025 | 16,62 | 16,85 | 16,29 | 16,31 | 0,18% | 177.088,00 |
| 22.04.2025 | 16,33 | 16,40 | 16,07 | 16,28 | 1,81% | 118.580,00 |
| 21.04.2025 | 16,03 | 16,15 | 15,79 | 15,99 | -1,30% | 113.413,00 |
| 17.04.2025 | 15,99 | 16,20 | 15,92 | 16,20 | 1,25% | 113.495,00 |
| 16.04.2025 | 16,16 | 16,16 | 15,80 | 16,00 | -1,60% | 148.039,00 |
| 15.04.2025 | 16,32 | 16,42 | 16,14 | 16,26 | 0,31% | 128.006,00 |
| 14.04.2025 | 16,24 | 16,31 | 15,91 | 16,21 | 1,38% | 145.833,00 |
| 11.04.2025 | 16,06 | 16,39 | 15,76 | 15,99 | 0,06% | 137.302,00 |
| 10.04.2025 | 16,07 | 16,15 | 15,66 | 15,98 | -2,86% | 177.378,00 |
| 09.04.2025 | 15,27 | 16,66 | 15,14 | 16,45 | 8,29% | 230.152,00 |
| 08.04.2025 | 15,81 | 15,99 | 14,99 | 15,19 | -1,43% | 217.160,00 |
| 07.04.2025 | 14,98 | 16,14 | 14,85 | 15,41 | 0,98% | 278.294,00 |
| 04.04.2025 | 15,47 | 15,76 | 15,00 | 15,26 | -4,57% | 200.039,00 |
| 03.04.2025 | 16,40 | 16,53 | 15,83 | 15,99 | -5,83% | 233.334,00 |
| 02.04.2025 | 16,65 | 17,07 | 16,60 | 16,98 | 1,68% | 169.761,00 |
| 01.04.2025 | 16,48 | 16,82 | 16,38 | 16,70 | 0,06% | 154.900,00 |
| 31.03.2025 | 16,55 | 16,74 | 16,51 | 16,69 | 0,66% | 127.389,00 |
| 28.03.2025 | 17,07 | 17,15 | 16,53 | 16,58 | -3,32% | 118.343,00 |
| 27.03.2025 | 17,36 | 17,41 | 17,09 | 17,15 | -1,38% | 201.432,00 |
| 26.03.2025 | 17,22 | 17,47 | 17,10 | 17,39 | 1,22% | 138.673,00 |
| 25.03.2025 | 17,13 | 17,36 | 17,11 | 17,18 | -0,52% | 209.975,00 |
| 24.03.2025 | 17,65 | 17,65 | 17,17 | 17,27 | -0,97% | 206.230,00 |
| 21.03.2025 | 17,63 | 17,63 | 17,22 | 17,44 | -1,25% | 386.799,00 |
| 20.03.2025 | 17,37 | 17,80 | 17,21 | 17,66 | 1,55% | 213.578,00 |
| 19.03.2025 | 16,65 | 17,66 | 16,61 | 17,39 | 7,15% | 288.345,00 |
| 18.03.2025 | 16,45 | 16,48 | 16,15 | 16,23 | -1,46% | 247.926,00 |
| 17.03.2025 | 16,16 | 16,54 | 16,16 | 16,47 | 1,86% | 232.338,00 |
| 14.03.2025 | 16,12 | 16,27 | 16,00 | 16,17 | 1,76% | 247.054,00 |
| 13.03.2025 | 16,27 | 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 |