13,350$
-0,89%
Echtzeit-Aktienkurs Marcus Corp (The)
Bid:
Ask:
Aktienkurse zur Marcus Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2024 | 14,42 | 14,98 | 14,42 | 14,53 | 1,32% | 604.063,00 |
| 01.03.2024 | 14,57 | 14,57 | 14,27 | 14,34 | -2,25% | 562.126,00 |
| 29.02.2024 | 14,18 | 14,93 | 14,18 | 14,67 | -0,81% | 695.336,00 |
| 28.02.2024 | 14,44 | 14,83 | 14,44 | 14,79 | 2,28% | 511.809,00 |
| 27.02.2024 | 14,64 | 14,67 | 14,29 | 14,46 | -1,03% | 490.966,00 |
| 26.02.2024 | 14,65 | 14,74 | 14,52 | 14,61 | -0,54% | 302.729,00 |
| 23.02.2024 | 14,77 | 14,95 | 14,67 | 14,69 | -1,01% | 721.914,00 |
| 22.02.2024 | 14,72 | 14,99 | 14,61 | 14,84 | 0,75% | 430.157,00 |
| 21.02.2024 | 14,63 | 14,75 | 14,54 | 14,73 | 0,34% | 1.496.362,00 |
| 20.02.2024 | 14,52 | 14,69 | 14,51 | 14,68 | 0,41% | 314.063,00 |
| 16.02.2024 | 14,52 | 14,71 | 14,31 | 14,62 | -0,14% | 483.746,00 |
| 15.02.2024 | 14,41 | 14,68 | 14,38 | 14,64 | 2,23% | 428.708,00 |
| 14.02.2024 | 14,36 | 14,37 | 14,00 | 14,32 | 0,70% | 360.272,00 |
| 13.02.2024 | 14,11 | 14,34 | 13,98 | 14,22 | -0,56% | 371.241,00 |
| 12.02.2024 | 14,24 | 14,46 | 14,24 | 14,30 | 0,28% | 426.069,00 |
| 09.02.2024 | 14,00 | 14,29 | 13,92 | 14,26 | 1,64% | 439.841,00 |
| 08.02.2024 | 13,86 | 14,06 | 13,83 | 14,03 | 1,37% | 602.307,00 |
| 07.02.2024 | 13,69 | 13,84 | 13,55 | 13,84 | 1,02% | 542.859,00 |
| 06.02.2024 | 13,35 | 13,79 | 13,30 | 13,70 | 2,54% | 1.225.420,00 |
| 05.02.2024 | 13,52 | 13,60 | 13,32 | 13,36 | -1,91% | 301.585,00 |
| 02.02.2024 | 13,51 | 13,65 | 13,38 | 13,62 | 0,07% | 289.774,00 |
| 01.02.2024 | 13,56 | 13,63 | 13,46 | 13,61 | 0,22% | 349.732,00 |
| 31.01.2024 | 13,86 | 13,96 | 13,55 | 13,58 | -1,74% | 1.084.158,00 |
| 30.01.2024 | 13,72 | 13,86 | 13,63 | 13,82 | 0,88% | 369.760,00 |
| 29.01.2024 | 13,71 | 13,74 | 13,57 | 13,70 | 0,00% | 270.463,00 |
| 26.01.2024 | 13,55 | 13,76 | 13,55 | 13,70 | 1,48% | 306.841,00 |
| 25.01.2024 | 13,64 | 13,65 | 13,35 | 13,50 | -0,07% | 320.020,00 |
| 24.01.2024 | 13,79 | 13,79 | 13,39 | 13,51 | -1,46% | 279.065,00 |
| 23.01.2024 | 13,94 | 14,06 | 13,70 | 13,71 | -0,80% | 236.245,00 |
| 22.01.2024 | 13,77 | 13,86 | 13,66 | 13,82 | 0,88% | 248.393,00 |
| 19.01.2024 | 13,65 | 13,76 | 13,49 | 13,70 | 0,81% | 272.692,00 |
| 18.01.2024 | 13,60 | 13,63 | 13,39 | 13,59 | -0,07% | 319.206,00 |
| 17.01.2024 | 13,31 | 13,67 | 13,30 | 13,60 | 1,19% | 318.927,00 |
| 16.01.2024 | 13,68 | 13,77 | 13,39 | 13,44 | -2,47% | 385.724,00 |
| 12.01.2024 | 13,84 | 13,85 | 13,62 | 13,78 | -0,07% | 425.603,00 |
| 11.01.2024 | 13,89 | 13,91 | 13,70 | 13,79 | -1,15% | 330.765,00 |
| 10.01.2024 | 13,90 | 13,97 | 13,79 | 13,95 | -0,21% | 360.510,00 |
| 09.01.2024 | 14,14 | 14,16 | 13,91 | 13,98 | -1,48% | 376.968,00 |
| 08.01.2024 | 14,15 | 14,24 | 13,99 | 14,19 | 0,07% | 306.200,00 |
| 05.01.2024 | 14,25 | 14,25 | 14,15 | 14,18 | -0,63% | 273.348,00 |
| 04.01.2024 | 14,43 | 14,43 | 14,15 | 14,27 | -0,83% | 327.345,00 |
| 03.01.2024 | 14,42 | 14,46 | 14,29 | 14,39 | -0,69% | 289.411,00 |
| 02.01.2024 | 14,35 | 14,57 | 14,32 | 14,49 | -0,62% | 322.511,00 |
| 29.12.2023 | 14,63 | 14,68 | 14,53 | 14,58 | -0,75% | 230.176,00 |
| 28.12.2023 | 14,65 | 14,71 | 14,58 | 14,69 | 0,34% | 284.879,00 |
| 27.12.2023 | 14,54 | 14,69 | 14,53 | 14,64 | 0,55% | 249.970,00 |
| 26.12.2023 | 14,72 | 14,75 | 14,54 | 14,56 | -1,15% | 210.795,00 |
| 22.12.2023 | 14,81 | 14,92 | 14,68 | 14,73 | -0,27% | 197.559,00 |
| 21.12.2023 | 14,71 | 14,79 | 14,57 | 14,77 | 1,03% | 260.371,00 |
| 20.12.2023 | 14,75 | 14,87 | 14,56 | 14,62 | -0,95% | 385.846,00 |
| 19.12.2023 | 14,65 | 14,83 | 14,65 | 14,76 | 0,75% | 303.514,00 |
| 18.12.2023 | 14,59 | 14,70 | 14,36 | 14,65 | 0,34% | 491.665,00 |
| 15.12.2023 | 14,63 | 14,64 | 14,40 | 14,60 | 0,07% | 3.090.703,00 |
| 14.12.2023 | 14,83 | 14,92 | 14,54 | 14,59 | -0,41% | 343.189,00 |
| 13.12.2023 | 14,39 | 14,74 | 14,29 | 14,65 | 1,60% | 583.683,00 |
| 12.12.2023 | 14,36 | 14,49 | 14,25 | 14,42 | 0,63% | 480.083,00 |
| 11.12.2023 | 14,11 | 14,38 | 14,07 | 14,33 | 1,85% | 516.003,00 |
| 08.12.2023 | 14,00 | 14,13 | 13,95 | 14,07 | 0,14% | 332.373,00 |
| 07.12.2023 | 13,92 | 14,12 | 13,85 | 14,05 | 1,08% | 247.099,00 |
| 06.12.2023 | 14,13 | 14,20 | 13,80 | 13,90 | -1,00% | 330.785,00 |
| 05.12.2023 | 14,37 | 14,37 | 14,02 | 14,04 | -2,70% | 353.421,00 |
| 04.12.2023 | 14,11 | 14,48 | 14,11 | 14,43 | 1,98% | 529.940,00 |