Deutsche Märkte geschlossen

The Marcus Corporation (MCS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
15,56-0,02 (-0,13%)
Börsenschluss: 04:00PM EST
15,56 -0,01 (-0,03%)
Nachbörse: 04:07PM EST
Zeitraum:
05. Feb. 2022 - 05. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 202315,4815,6115,3915,5615,56297.900
02. Feb. 202315,3215,5915,3015,5815,58681.400
01. Feb. 202315,1315,3815,0215,1615,16509.300
31. Jan. 202314,7615,1814,6115,1415,14404.900
30. Jan. 202314,8314,9714,5514,6414,64360.400
27. Jan. 202315,0615,1514,8214,8914,89218.800
26. Jan. 202315,2315,4114,9115,0915,091.095.900
25. Jan. 202315,0115,1714,9415,1315,13302.800
24. Jan. 202315,0415,2515,0015,0415,04248.100
23. Jan. 202315,0015,2514,8815,1115,11283.700
20. Jan. 202315,1415,1814,9815,0015,00229.300
19. Jan. 202315,2215,2214,9515,0115,01254.900
18. Jan. 202315,5515,6615,0615,2015,20207.000
17. Jan. 202315,5315,6215,4315,5015,50146.400
13. Jan. 202315,5015,5515,2915,4715,47102.700
12. Jan. 202314,9715,5914,8015,4815,48248.900
11. Jan. 202314,7614,9914,6814,9214,92185.700
10. Jan. 202314,5014,7214,4414,7114,71170.600
09. Jan. 202314,7114,8614,4914,5114,51148.800
06. Jan. 202314,3614,6314,2314,6114,61234.200
05. Jan. 202314,5514,5514,1614,2114,21235.700
04. Jan. 202314,4414,6614,3914,5814,58188.600
03. Jan. 202314,5114,5514,2114,3714,37344.600
30. Dez. 202214,0414,4814,0014,3914,39634.600
29. Dez. 202214,0414,4013,9114,2514,25216.900
28. Dez. 202214,0314,2813,7713,8813,88326.800
27. Dez. 202214,0014,1213,7014,1214,12192.900
23. Dez. 202213,7914,0713,7813,9113,91157.200
22. Dez. 202213,9613,9613,6213,9413,94294.400
21. Dez. 202214,2114,3013,9014,0014,00256.400
20. Dez. 202214,8414,8413,9314,1414,14461.000
19. Dez. 202215,2415,2414,8215,0015,00206.000
16. Dez. 202215,2515,6215,2015,2915,29427.000
15. Dez. 202215,6815,7415,3215,4115,41232.300
14. Dez. 202215,8116,0415,6415,9215,92199.500
13. Dez. 202216,0616,0815,6715,7315,73509.300
12. Dez. 202215,7315,9015,6415,7415,74181.700
09. Dez. 202215,9916,1415,6515,7215,72153.100
08. Dez. 202216,0216,4615,9916,1016,10175.000
07. Dez. 202216,2916,4215,9516,0216,02121.700
06. Dez. 202216,6316,7216,2916,4016,40139.500
05. Dez. 202216,6917,0416,6316,7216,72169.400
02. Dez. 202216,1116,4916,0816,3316,3390.400
01. Dez. 202216,2416,4916,2416,3116,31157.100
30. Nov. 202216,1416,2515,7716,2416,24181.300
29. Nov. 202216,2016,2816,1016,1316,1386.700
28. Nov. 202216,1716,3016,0216,2116,2194.600
25. Nov. 202216,0516,3216,0516,1816,18121.600
23. Nov. 202215,6116,2015,6015,9915,99143.100
22. Nov. 202215,7515,9315,6415,7515,75136.100
21. Nov. 202215,9015,9015,6415,7515,75157.700
18. Nov. 202216,1316,1315,7515,8215,82105.600
17. Nov. 202215,7416,0815,5815,8015,80131.600
16. Nov. 202215,8115,9115,6915,8415,84130.800
15. Nov. 202215,8216,1015,8215,8815,88158.300
14. Nov. 202215,8916,2115,5915,6215,62260.800
11. Nov. 202215,4915,8615,4915,7815,78171.300
10. Nov. 202215,2515,6115,2115,4115,41218.800
09. Nov. 202215,1615,3014,7514,8214,82148.600
08. Nov. 202215,2215,5615,1015,3015,30127.100
07. Nov. 202215,0915,3915,0115,2415,24272.700
04. Nov. 202214,7315,0914,6014,9814,98234.500
03. Nov. 202214,5514,8514,2214,4614,46187.300
02. Nov. 202214,6515,0614,3814,4914,49323.800
01. Nov. 202215,1815,2314,6314,7014,70173.600
31. Okt. 202215,3015,3515,0215,0415,04174.700
28. Okt. 202215,5015,6615,3115,3415,342.134.000
27. Okt. 202215,5015,7515,3615,4415,44142.100
26. Okt. 202215,4415,7015,3015,3815,38125.100
25. Okt. 202215,0715,4615,0115,3815,38139.400
24. Okt. 202214,9715,1614,8815,1015,10143.900
21. Okt. 202214,8015,1014,7014,9114,91154.900
20. Okt. 202214,8915,0514,6514,7714,77123.200
19. Okt. 202214,7215,0014,7214,9114,91140.900
18. Okt. 202214,8315,0814,6514,8114,81321.800
17. Okt. 202214,5714,7314,1714,5714,57181.300
14. Okt. 202214,5714,6014,2514,3814,38145.100
13. Okt. 202213,9214,4813,8314,4714,47244.300
12. Okt. 202213,9214,1013,7614,0814,08163.500
11. Okt. 202214,0614,1713,7614,1214,12193.700
10. Okt. 202214,2014,4113,9614,0614,06132.800
07. Okt. 202214,1114,2514,0514,1714,17232.900
06. Okt. 202214,4914,5414,1414,2714,27185.500
05. Okt. 202214,3114,5214,1414,4814,48152.000
04. Okt. 202214,3814,7214,3114,5914,59230.800
03. Okt. 202214,0414,2213,7914,1114,11142.300
30. Sept. 202213,9514,3913,7913,8913,89360.300
29. Sept. 202214,0014,1113,6414,0814,08280.400
28. Sept. 202213,9514,3913,8614,1814,18206.600
27. Sept. 202214,0814,4113,8813,9213,92244.900
26. Sept. 202214,2614,5013,7313,8313,83305.900
23. Sept. 202214,2414,3814,0514,3114,31423.800
22. Sept. 202214,9714,9714,3814,4514,45284.900
21. Sept. 202215,4615,4614,9315,0015,00271.700
20. Sept. 202215,4615,4615,2115,3815,38207.300
19. Sept. 202215,4215,7915,3915,5915,59182.100
16. Sept. 202215,9515,9515,3515,5915,591.379.300
15. Sept. 202216,2116,3215,7915,9615,96241.600
14. Sept. 202216,0816,2815,7116,2616,26181.800
13. Sept. 202216,3016,4915,9516,0716,07189.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...