Marcus Corporation MCS
NYSE · Vereinigte Staaten · Verbraucherdienstleistungen
$26,63-1,27 (-4,54 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $26,67 | -4,37 % | $27,81 | $27,85 | $26,59 | 71,99K |
| 2026-09-30 | $27,89 | -2,82 % | $28,89 | $28,89 | $27,82 | 274,10K |
| 2026-09-29 | $28,70 | 0,00 % | $28,64 | $28,86 | $28,12 | 237,70K |
| 2026-09-28 | $28,70 | +2,17 % | $28,15 | $28,88 | $27,89 | 286,60K |
| 2026-09-25 | $28,09 | -0,60 % | $27,79 | $28,17 | $27,45 | 215,50K |
| 2026-09-24 | $28,26 | +1,65 % | $27,67 | $28,29 | $27,38 | 256,10K |
| 2026-09-23 | $27,80 | -0,04 % | $27,58 | $28,05 | $27,47 | 235,80K |
| 2026-09-22 | $27,81 | +0,11 % | $28,10 | $28,22 | $27,48 | 211,70K |
| 2026-09-21 | $27,78 | +0,36 % | $28,06 | $28,06 | $27,64 | 214,60K |
| 2026-09-18 | $27,68 | -1,04 % | $27,94 | $27,94 | $27,53 | 325,40K |
| 2026-09-17 | $27,97 | +1,56 % | $27,61 | $27,97 | $27,35 | 172,40K |
| 2026-09-16 | $27,54 | +0,77 % | $27,40 | $27,73 | $27,17 | 190,80K |
| 2026-09-15 | $27,33 | -1,09 % | $27,48 | $27,94 | $27,08 | 204,60K |
| 2026-09-14 | $27,63 | +1,81 % | $27,24 | $27,65 | $27,11 | 203,60K |
| 2026-09-11 | $27,14 | -0,04 % | $27,46 | $27,46 | $26,96 | 203,40K |
| 2026-09-10 | $27,15 | +0,48 % | $26,92 | $27,24 | $26,71 | 168,40K |
| 2026-09-09 | $27,02 | -0,22 % | $26,93 | $27,25 | $26,54 | 172,50K |
| 2026-09-08 | $27,08 | -0,70 % | $27,18 | $27,18 | $26,52 | 297,50K |
| 2026-09-04 | $27,27 | -1,09 % | $27,54 | $28,11 | $27,27 | 160,10K |
| 2026-09-03 | $27,57 | -1,78 % | $28,28 | $28,34 | $27,44 | 262,50K |
| 2026-09-02 | $28,07 | +1,08 % | $28,14 | $28,58 | $28,02 | 174,80K |
| 2026-09-01 | $27,77 | -2,32 % | $28,37 | $28,44 | $27,44 | 209,20K |
| 2026-08-31 | $28,43 | -2,03 % | $29,34 | $29,34 | $28,29 | 200,80K |
| 2026-08-28 | $29,02 | -1,12 % | $29,45 | $29,63 | $28,83 | 168,70K |
| 2026-08-27 | $29,35 | -0,91 % | $29,21 | $29,36 | $28,75 | 186,90K |
| 2026-08-26 | $29,62 | -1,82 % | $30,16 | $30,51 | $29,45 | 239,50K |
| 2026-08-25 | $30,17 | -2,39 % | $30,76 | $31,15 | $30,10 | 267,10K |
| 2026-08-24 | $30,91 | +4,53 % | $29,78 | $30,95 | $29,58 | 258,70K |
| 2026-08-21 | $29,57 | -0,14 % | $29,72 | $29,72 | $28,88 | 403,60K |
| 2026-08-20 | $29,61 | -2,44 % | $30,30 | $30,80 | $29,57 | 321,40K |
| 2026-08-19 | $30,35 | +1,95 % | $29,94 | $30,59 | $29,28 | 360,00K |
| 2026-08-18 | $29,77 | -0,60 % | $29,96 | $30,22 | $29,29 | 343,90K |
| 2026-08-17 | $29,95 | -0,17 % | $29,87 | $30,14 | $29,70 | 183,70K |
| 2026-08-14 | $30,00 | -0,46 % | $29,99 | $30,10 | $29,48 | 167,30K |
| 2026-08-13 | $30,14 | +1,62 % | $29,70 | $30,41 | $29,58 | 211,70K |
| 2026-08-12 | $29,66 | +3,42 % | $28,60 | $29,80 | $28,19 | 236,60K |
| 2026-08-11 | $28,68 | -3,98 % | $29,99 | $30,33 | $28,63 | 228,60K |
| 2026-08-10 | $29,87 | -2,54 % | $30,50 | $30,62 | $29,55 | 353,90K |
| 2026-08-07 | $30,65 | +0,07 % | $30,66 | $30,88 | $29,96 | 437,60K |
| 2026-08-06 | $30,63 | -0,52 % | $31,00 | $31,27 | $30,38 | 417,00K |
| 2026-08-05 | $30,79 | -1,06 % | $31,33 | $31,33 | $30,31 | 410,50K |
| 2026-08-04 | $31,12 | +1,40 % | $30,64 | $31,31 | $29,90 | 684,80K |
| 2026-08-03 | $30,69 | +5,46 % | $29,92 | $32,42 | $29,75 | 830,60K |
| 2026-07-31 | $29,10 | -1,99 % | $29,03 | $29,30 | $27,47 | 541,70K |
| 2026-07-30 | $29,69 | +18,95 % | $26,57 | $29,75 | $26,39 | 650,10K |
| 2026-07-29 | $24,96 | +0,08 % | $25,00 | $25,23 | $24,69 | 257,50K |
| 2026-07-28 | $24,94 | +1,88 % | $24,75 | $25,11 | $24,45 | 361,00K |
| 2026-07-27 | $24,48 | +2,77 % | $24,00 | $24,56 | $23,90 | 354,20K |
| 2026-07-24 | $23,82 | +0,17 % | $24,00 | $24,36 | $23,80 | 176,80K |
| 2026-07-23 | $23,78 | +0,04 % | $23,68 | $23,92 | $23,34 | 227,10K |
| 2026-07-22 | $23,77 | +0,51 % | $23,58 | $23,90 | $23,44 | 154,70K |
| 2026-07-21 | $23,65 | -0,55 % | $23,61 | $23,86 | $23,01 | 203,90K |
| 2026-07-20 | $23,78 | +3,17 % | $23,50 | $24,32 | $23,50 | 256,30K |
| 2026-07-17 | $23,05 | +2,31 % | $22,45 | $23,07 | $22,45 | 156,10K |
| 2026-07-16 | $22,53 | +0,27 % | $22,49 | $22,88 | $22,08 | 179,00K |
| 2026-07-15 | $22,47 | +2,88 % | $21,95 | $22,63 | $21,95 | 124,20K |
| 2026-07-14 | $21,84 | -0,14 % | $22,09 | $22,25 | $21,78 | 142,10K |
| 2026-07-13 | $21,87 | +0,46 % | $21,95 | $22,12 | $21,69 | 193,10K |
| 2026-07-10 | $21,77 | -1,00 % | $21,94 | $22,26 | $21,74 | 93,20K |
| 2026-07-09 | $21,99 | -0,81 % | $22,18 | $22,34 | $21,79 | 107,10K |
| 2026-07-08 | $22,17 | +1,05 % | $21,83 | $22,44 | $21,61 | 207,20K |
| 2026-07-07 | $21,94 | -1,83 % | $22,42 | $22,56 | $21,85 | 200,10K |
| 2026-07-06 | $22,35 | -3,66 % | $23,15 | $23,15 | $22,32 | 244,60K |
| 2026-07-02 | $23,20 | 0,00 % | $23,24 | $23,31 | $22,82 | 193,00K |
| 2026-07-01 | $23,20 | -1,11 % | $23,33 | $23,55 | $22,81 | 293,90K |
| 2026-06-30 | $23,46 | -1,14 % | $23,55 | $23,66 | $23,07 | 248,40K |
| 2026-06-29 | $23,73 | -4,66 % | $24,71 | $24,71 | $23,46 | 440,80K |
| 2026-06-26 | $24,89 | +6,28 % | $23,52 | $24,89 | $23,18 | 1,47M |
| 2026-06-25 | $23,42 | +0,09 % | $23,37 | $23,61 | $23,13 | 229,10K |
| 2026-06-24 | $23,40 | -1,76 % | $23,91 | $24,35 | $23,35 | 266,00K |
| 2026-06-23 | $23,82 | +1,36 % | $23,56 | $24,20 | $23,41 | 399,50K |
| 2026-06-22 | $23,50 | -1,47 % | $23,89 | $24,34 | $23,42 | 249,70K |
| 2026-06-18 | $23,85 | -0,04 % | $24,10 | $24,34 | $23,43 | 332,60K |
| 2026-06-17 | $23,86 | +4,60 % | $22,68 | $24,07 | $22,57 | 426,90K |
| 2026-06-16 | $22,81 | +3,54 % | $22,20 | $22,82 | $21,83 | 237,90K |
| 2026-06-15 | $22,03 | -1,83 % | $22,31 | $22,43 | $21,84 | 160,00K |
| 2026-06-12 | $22,44 | +0,54 % | $22,40 | $22,50 | $22,00 | 213,40K |
| 2026-06-11 | $22,32 | +5,73 % | $21,66 | $22,33 | $21,37 | 343,20K |
| 2026-06-10 | $21,11 | +2,43 % | $20,66 | $21,25 | $20,25 | 167,90K |
| 2026-06-09 | $20,61 | +1,28 % | $20,42 | $20,92 | $20,34 | 245,40K |
| 2026-06-08 | $20,35 | 0,00 % | $20,42 | $20,54 | $20,20 | 109,10K |
| 2026-06-05 | $20,35 | +1,19 % | $20,22 | $20,75 | $19,54 | 207,40K |
| 2026-06-04 | $20,11 | +3,13 % | $19,70 | $20,30 | $19,55 | 184,40K |
| 2026-06-03 | $19,50 | -2,26 % | $19,83 | $20,03 | $19,21 | 177,70K |
| 2026-06-02 | $19,95 | -0,60 % | $19,77 | $20,09 | $19,27 | 171,50K |
| 2026-06-01 | $20,07 | +6,13 % | $18,80 | $20,20 | $18,71 | 214,80K |
| 2026-05-29 | $18,91 | -0,21 % | $18,94 | $19,06 | $18,71 | 131,60K |
| 2026-05-28 | $18,95 | -0,21 % | $18,96 | $19,01 | $18,58 | 190,90K |
| 2026-05-27 | $18,99 | +2,10 % | $18,63 | $19,02 | $18,54 | 160,40K |
| 2026-05-26 | $18,60 | +2,88 % | $18,02 | $18,61 | $17,95 | 137,70K |