Echtzeit-Aktienkurs Marcus & Millichap
Bid:
Ask:
Aktienkurse zur Marcus & Millichap Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 37,62 | 38,66 | 0,00 | 37,84 | 0,89% | - |
| 25.02.2021 | 38,59 | 39,28 | 0,00 | 37,50 | -4,42% | - |
| 24.02.2021 | 39,96 | 40,00 | 39,06 | 39,24 | -1,10% | - |
| 23.02.2021 | 39,74 | 40,59 | 39,29 | 39,67 | -0,78% | - |
| 22.02.2021 | 40,17 | 40,96 | 39,81 | 39,98 | 0,77% | - |
| 19.02.2021 | 40,10 | 40,60 | 39,14 | 39,68 | 4,24% | - |
| 18.02.2021 | 38,15 | 38,26 | 37,47 | 38,06 | -0,37% | - |
| 17.02.2021 | 38,56 | 39,10 | 37,86 | 38,20 | -0,92% | - |
| 16.02.2021 | 38,89 | 39,15 | 38,32 | 38,56 | -1,17% | - |
| 12.02.2021 | 39,06 | 39,82 | 38,23 | 39,01 | -0,36% | - |
| 11.02.2021 | 39,48 | 39,63 | 38,81 | 39,15 | 1,27% | - |
| 10.02.2021 | 39,08 | 39,29 | 38,44 | 38,66 | -0,82% | - |
| 09.02.2021 | 38,93 | 39,23 | 38,08 | 38,98 | 0,22% | - |
| 08.02.2021 | 38,23 | 38,98 | 38,23 | 38,90 | 1,59% | - |
| 05.02.2021 | 38,05 | 38,47 | 37,52 | 38,29 | 1,10% | - |
| 04.02.2021 | 37,87 | 37,88 | 37,87 | 37,87 | 3,58% | - |
| 03.02.2021 | 35,60 | 36,72 | 35,43 | 36,56 | -0,07% | - |
| 02.02.2021 | 35,94 | 36,65 | 35,51 | 36,59 | 1,78% | - |
| 01.02.2021 | 35,80 | 36,53 | 0,00 | 35,95 | 0,28% | - |
| 29.01.2021 | 36,80 | 37,28 | 35,42 | 35,85 | -2,16% | - |
| 28.01.2021 | 37,30 | 37,55 | 36,46 | 36,64 | -1,17% | - |
| 27.01.2021 | 37,51 | 37,87 | 36,52 | 37,07 | -5,16% | - |
| 26.01.2021 | 39,25 | 39,25 | 39,05 | 39,09 | -1,45% | - |
| 25.01.2021 | 39,96 | 39,99 | 38,95 | 39,66 | -0,74% | - |
| 22.01.2021 | 38,97 | 40,02 | 38,81 | 39,96 | 2,19% | - |
| 21.01.2021 | 39,10 | 39,10 | 38,98 | 39,10 | 0,39% | - |
| 20.01.2021 | 39,11 | 39,78 | 38,27 | 38,95 | 0,58% | - |
| 19.01.2021 | 37,82 | 38,78 | 37,72 | 38,73 | 2,28% | - |
| 15.01.2021 | 37,35 | 38,22 | 37,26 | 37,86 | -0,24% | - |
| 14.01.2021 | 37,87 | 38,46 | 37,72 | 37,95 | 0,72% | - |
| 13.01.2021 | 37,58 | 38,56 | 36,75 | 37,68 | -0,17% | - |
| 12.01.2021 | 37,44 | 37,91 | 37,26 | 37,75 | 0,51% | - |
| 11.01.2021 | 38,02 | 38,03 | 37,25 | 37,56 | -1,30% | - |
| 08.01.2021 | 37,79 | 38,19 | 37,45 | 38,05 | 0,77% | - |
| 07.01.2021 | 37,93 | 38,35 | 36,81 | 37,76 | -0,96% | - |
| 06.01.2021 | 37,05 | 38,34 | 36,75 | 38,13 | 4,11% | - |
| 05.01.2021 | 36,18 | 36,86 | 35,93 | 36,62 | 0,87% | - |
| 04.01.2021 | 36,82 | 37,01 | 35,94 | 36,31 | -2,80% | - |
| 31.12.2020 | 37,21 | 38,19 | 37,01 | 37,35 | 0,23% | - |
| 30.12.2020 | 37,52 | 37,66 | 36,38 | 37,27 | 2,67% | - |
| 29.12.2020 | 37,24 | 37,24 | 36,30 | 36,30 | -5,70% | - |
| 28.12.2020 | 37,51 | 38,50 | 37,51 | 38,49 | 2,80% | - |
| 24.12.2020 | 36,99 | 38,25 | 36,94 | 37,44 | 1,27% | - |
| 23.12.2020 | 37,07 | 37,38 | 36,82 | 36,97 | 0,08% | - |
| 22.12.2020 | 37,32 | 37,33 | 36,72 | 36,94 | -0,39% | - |
| 21.12.2020 | 36,50 | 37,20 | 36,25 | 37,09 | -1,29% | - |
| 18.12.2020 | 37,30 | 37,57 | 36,78 | 37,57 | 0,20% | - |
| 17.12.2020 | 36,99 | 37,57 | 36,72 | 37,50 | 2,38% | - |
| 16.12.2020 | 37,09 | 37,66 | 36,52 | 36,63 | -0,11% | - |
| 15.12.2020 | 36,50 | 36,83 | 36,35 | 36,67 | 1,52% | - |
| 14.12.2020 | 36,27 | 36,44 | 36,07 | 36,12 | -6,10% | - |
| 11.12.2020 | 40,35 | 44,47 | 38,46 | 38,46 | 5,28% | - |
| 10.12.2020 | 36,13 | 36,66 | 36,08 | 36,53 | -0,48% | - |
| 09.12.2020 | 36,68 | 37,06 | 36,36 | 36,71 | -2,25% | - |
| 08.12.2020 | 36,89 | 37,55 | 36,89 | 37,55 | 2,39% | - |
| 07.12.2020 | 36,73 | 36,80 | 36,20 | 36,68 | -0,45% | - |
| 04.12.2020 | 36,43 | 37,25 | 36,34 | 36,84 | -3,46% | - |
| 03.12.2020 | 35,90 | 38,16 | 35,82 | 38,16 | 3,57% | - |
| 02.12.2020 | 36,85 | 37,27 | 35,65 | 36,85 | 1,67% | - |
| 01.12.2020 | 36,19 | 36,40 | 35,67 | 36,24 | 1,23% | - |
| 30.11.2020 | 35,94 | 36,12 | 35,13 | 35,80 | -0,71% | - |
| 27.11.2020 | 36,04 | 36,32 | 35,80 | 36,06 | -2,70% | - |
| 25.11.2020 | 36,27 | 37,08 | 36,27 | 37,06 | 2,42% | - |
| 24.11.2020 | 35,89 | 36,67 | 35,84 | 36,18 | 2,13% | - |
| 23.11.2020 | 35,19 | 35,55 | 34,90 | 35,43 | 0,77% | - |
| 20.11.2020 | 35,11 | 35,72 | 35,02 | 35,16 | 1,25% | - |
| 19.11.2020 | 34,37 | 35,34 | 34,05 | 34,72 | -0,27% | - |
| 18.11.2020 | 35,17 | 35,33 | 34,13 | 34,82 | -2,98% | - |
| 17.11.2020 | 35,06 | 35,89 | 35,04 | 35,89 | 1,71% | - |
| 16.11.2020 | 35,75 | 35,95 | 34,77 | 35,28 | 1,02% | - |
| 13.11.2020 | 34,08 | 35,42 | 34,04 | 34,93 | 2,71% | - |
| 12.11.2020 | 33,96 | 34,71 | 33,84 | 34,01 | -2,03% | - |
| 11.11.2020 | 33,79 | 35,37 | 33,79 | 34,71 | -0,14% | - |
| 10.11.2020 | 34,85 | 35,23 | 0,00 | 34,76 | -1,74% | - |
| 09.11.2020 | 35,56 | 37,71 | 34,96 | 35,38 | 9,76% | - |
| 06.11.2020 | 33,80 | 33,84 | 31,64 | 32,23 | -2,41% | - |
| 05.11.2020 | 31,76 | 33,64 | 0,00 | 33,03 | 5,12% | - |
| 04.11.2020 | 31,29 | 31,83 | 0,00 | 31,42 | -0,10% | - |
| 03.11.2020 | 31,70 | 32,04 | 31,09 | 31,45 | 0,08% | - |
| 02.11.2020 | 31,55 | 32,26 | 31,04 | 31,42 | 0,53% | - |
| 30.10.2020 | 31,24 | 31,50 | 30,52 | 31,26 | -0,57% | - |
| 29.10.2020 | 30,28 | 31,79 | 30,17 | 31,44 | 4,00% | - |
| 28.10.2020 | 29,76 | 30,40 | 29,62 | 30,23 | -2,84% | - |
| 27.10.2020 | 30,40 | 31,12 | 30,40 | 31,11 | 0,48% | - |
| 26.10.2020 | 30,44 | 31,06 | 30,32 | 30,96 | -2,89% | - |
| 23.10.2020 | 31,03 | 31,88 | 30,88 | 31,88 | 3,71% | - |
| 22.10.2020 | 30,57 | 31,03 | 30,31 | 30,74 | 0,31% | - |
| 21.10.2020 | 30,71 | 31,23 | 30,37 | 30,65 | -0,70% | - |
| 20.10.2020 | 30,79 | 31,18 | 30,50 | 30,86 | 1,66% | - |
| 19.10.2020 | 31,66 | 31,66 | 30,24 | 30,36 | -3,02% | - |
| 16.10.2020 | 30,88 | 31,49 | 30,64 | 31,30 | -0,71% | - |
| 15.10.2020 | 31,03 | 31,64 | 30,81 | 31,53 | 0,67% | - |
| 14.10.2020 | 31,10 | 31,51 | 30,76 | 31,32 | 0,87% | - |
| 13.10.2020 | 31,00 | 31,10 | 30,32 | 31,05 | 0,73% | - |
| 12.10.2020 | 30,67 | 30,86 | 30,18 | 30,82 | 1,40% | - |
| 09.10.2020 | 30,97 | 31,02 | 30,17 | 30,40 | -0,34% | - |
| 08.10.2020 | 29,82 | 30,72 | 29,82 | 30,50 | 3,06% | - |
| 07.10.2020 | 29,65 | 29,87 | 28,90 | 29,60 | 0,12% | - |
| 06.10.2020 | 28,66 | 30,05 | 28,28 | 29,56 | 3,30% | - |
| 05.10.2020 | 28,77 | 29,24 | 28,61 | 28,62 | -0,21% | - |