Marcus & Millichap, Inc. MMI
NYSE · Vereinigte Staaten · Finanzen
$28,96+0,51 (+1,79 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $28,96 | +1,79 % | $28,46 | $28,98 | $28,23 | 157,87K |
| 2026-09-30 | $28,45 | -2,03 % | $29,15 | $29,25 | $28,22 | 143,20K |
| 2026-09-29 | $29,04 | +0,31 % | $28,96 | $29,29 | $28,58 | 200,20K |
| 2026-09-28 | $28,95 | -2,69 % | $29,53 | $29,64 | $28,67 | 201,10K |
| 2026-09-25 | $29,75 | -1,82 % | $30,10 | $30,31 | $29,68 | 156,80K |
| 2026-09-24 | $30,30 | +0,76 % | $30,16 | $30,60 | $29,85 | 166,70K |
| 2026-09-23 | $30,07 | -2,78 % | $30,66 | $30,66 | $29,92 | 170,10K |
| 2026-09-22 | $30,93 | +0,23 % | $31,12 | $31,39 | $30,28 | 162,50K |
| 2026-09-21 | $30,86 | +2,25 % | $30,50 | $30,92 | $30,30 | 182,30K |
| 2026-09-18 | $30,18 | -1,08 % | $30,33 | $30,33 | $29,75 | 626,10K |
| 2026-09-17 | $30,51 | -2,02 % | $31,62 | $31,62 | $30,48 | 147,20K |
| 2026-09-16 | $31,14 | +0,94 % | $31,06 | $31,18 | $30,75 | 165,90K |
| 2026-09-15 | $30,85 | -0,36 % | $30,52 | $30,89 | $30,19 | 122,10K |
| 2026-09-14 | $30,96 | -0,99 % | $31,35 | $31,35 | $30,50 | 115,40K |
| 2026-09-11 | $31,27 | +0,64 % | $31,41 | $31,54 | $31,00 | 106,30K |
| 2026-09-10 | $31,07 | +0,06 % | $30,93 | $31,19 | $30,49 | 137,80K |
| 2026-09-09 | $31,05 | -0,89 % | $31,22 | $31,60 | $30,91 | 111,40K |
| 2026-09-08 | $31,33 | -1,76 % | $31,63 | $31,63 | $31,03 | 141,70K |
| 2026-09-04 | $31,89 | -0,69 % | $31,82 | $32,02 | $31,62 | 71,10K |
| 2026-09-03 | $32,11 | +3,25 % | $31,49 | $32,19 | $31,47 | 121,90K |
| 2026-09-02 | $31,10 | -0,54 % | $31,47 | $31,73 | $31,07 | 94,60K |
| 2026-09-01 | $31,27 | -1,23 % | $31,47 | $31,59 | $31,08 | 119,20K |
| 2026-08-31 | $31,66 | -2,58 % | $32,27 | $32,39 | $31,49 | 151,90K |
| 2026-08-28 | $32,50 | +2,30 % | $31,95 | $32,63 | $31,87 | 124,00K |
| 2026-08-27 | $31,77 | -1,34 % | $32,07 | $32,23 | $31,77 | 88,30K |
| 2026-08-26 | $32,20 | -0,62 % | $32,28 | $32,53 | $32,09 | 99,90K |
| 2026-08-25 | $32,40 | -0,06 % | $32,37 | $32,48 | $32,07 | 80,10K |
| 2026-08-24 | $32,42 | +0,31 % | $32,45 | $33,55 | $32,11 | 71,70K |
| 2026-08-21 | $32,32 | -1,16 % | $32,80 | $32,80 | $31,94 | 102,00K |
| 2026-08-20 | $32,70 | -0,15 % | $32,29 | $33,13 | $31,70 | 164,70K |
| 2026-08-19 | $32,75 | +3,70 % | $31,96 | $33,00 | $31,96 | 118,10K |
| 2026-08-18 | $31,58 | +1,77 % | $31,31 | $31,76 | $30,96 | 106,80K |
| 2026-08-17 | $31,03 | -1,74 % | $31,47 | $31,58 | $31,00 | 122,60K |
| 2026-08-14 | $31,58 | -0,60 % | $31,82 | $31,82 | $31,33 | 112,60K |
| 2026-08-13 | $31,77 | +2,02 % | $31,47 | $31,83 | $31,07 | 135,60K |
| 2026-08-12 | $31,14 | -0,06 % | $31,13 | $31,37 | $30,92 | 133,30K |
| 2026-08-11 | $31,16 | +1,60 % | $30,73 | $31,37 | $30,62 | 137,20K |
| 2026-08-10 | $30,67 | -2,57 % | $31,29 | $31,50 | $30,28 | 173,40K |
| 2026-08-07 | $31,48 | -0,66 % | $31,78 | $32,62 | $31,44 | 118,00K |
| 2026-08-06 | $31,69 | +1,44 % | $32,70 | $32,70 | $30,92 | 183,50K |
| 2026-08-05 | $31,24 | +1,03 % | $30,79 | $31,25 | $30,45 | 108,70K |
| 2026-08-04 | $30,92 | +0,68 % | $30,67 | $31,07 | $30,64 | 170,30K |
| 2026-08-03 | $30,71 | -0,13 % | $30,97 | $31,78 | $29,63 | 137,00K |
| 2026-07-31 | $30,75 | -1,13 % | $30,89 | $30,98 | $30,54 | 112,30K |
| 2026-07-30 | $31,10 | -1,61 % | $31,70 | $31,71 | $30,82 | 96,00K |
| 2026-07-29 | $31,61 | -0,38 % | $31,55 | $32,27 | $31,22 | 106,40K |
| 2026-07-28 | $31,73 | +2,06 % | $31,50 | $32,24 | $31,50 | 138,70K |
| 2026-07-27 | $31,09 | +2,34 % | $30,71 | $31,40 | $30,71 | 123,30K |
| 2026-07-24 | $30,38 | +1,61 % | $30,03 | $30,71 | $30,03 | 110,30K |
| 2026-07-23 | $29,90 | -1,22 % | $29,87 | $30,04 | $29,56 | 149,80K |
| 2026-07-22 | $30,27 | -0,46 % | $30,68 | $30,72 | $29,96 | 147,20K |
| 2026-07-21 | $30,41 | -1,20 % | $30,65 | $30,99 | $30,37 | 130,00K |
| 2026-07-20 | $30,78 | -1,35 % | $30,98 | $31,22 | $30,35 | 93,40K |
| 2026-07-17 | $31,20 | -0,70 % | $31,27 | $31,71 | $30,94 | 127,10K |
| 2026-07-16 | $31,42 | +0,80 % | $31,34 | $31,77 | $31,26 | 122,30K |
| 2026-07-15 | $31,17 | +4,35 % | $30,08 | $31,43 | $30,02 | 146,30K |
| 2026-07-14 | $29,87 | -1,94 % | $30,21 | $30,79 | $29,87 | 137,30K |
| 2026-07-13 | $30,46 | -0,72 % | $30,85 | $31,29 | $30,42 | 96,00K |
| 2026-07-10 | $30,68 | -0,65 % | $31,16 | $31,42 | $30,60 | 97,50K |
| 2026-07-09 | $30,88 | -0,35 % | $30,88 | $31,27 | $30,74 | 116,70K |
| 2026-07-08 | $30,99 | -3,25 % | $31,62 | $31,71 | $30,99 | 166,30K |
| 2026-07-07 | $32,03 | +0,22 % | $32,28 | $32,64 | $31,94 | 161,50K |
| 2026-07-06 | $31,96 | +0,31 % | $31,65 | $32,12 | $31,52 | 102,70K |
| 2026-07-02 | $31,86 | +0,50 % | $31,86 | $32,03 | $31,37 | 113,20K |
| 2026-07-01 | $31,70 | +1,70 % | $31,32 | $32,11 | $31,30 | 143,60K |
| 2026-06-30 | $31,17 | -0,13 % | $31,19 | $31,45 | $30,70 | 146,20K |
| 2026-06-29 | $31,21 | -0,64 % | $31,29 | $31,46 | $30,72 | 362,40K |
| 2026-06-26 | $31,41 | +4,46 % | $30,26 | $31,44 | $30,26 | 406,10K |
| 2026-06-25 | $30,07 | +1,38 % | $29,88 | $30,18 | $29,50 | 153,80K |
| 2026-06-24 | $29,66 | +0,78 % | $29,49 | $30,09 | $29,49 | 206,30K |
| 2026-06-23 | $29,43 | +2,15 % | $28,92 | $29,66 | $28,82 | 165,20K |
| 2026-06-22 | $28,81 | -1,74 % | $29,12 | $29,56 | $28,72 | 270,10K |
| 2026-06-18 | $29,32 | +1,17 % | $29,26 | $29,61 | $29,01 | 340,10K |
| 2026-06-17 | $28,98 | -3,04 % | $29,77 | $30,13 | $28,87 | 222,50K |
| 2026-06-16 | $29,89 | +1,60 % | $29,65 | $30,33 | $29,62 | 222,30K |
| 2026-06-15 | $29,42 | -2,45 % | $29,98 | $30,63 | $29,21 | 204,90K |
| 2026-06-12 | $30,16 | -0,56 % | $30,36 | $30,89 | $30,15 | 191,70K |
| 2026-06-11 | $30,33 | -0,10 % | $30,52 | $30,76 | $30,25 | 162,60K |
| 2026-06-10 | $30,36 | -0,69 % | $30,64 | $30,89 | $30,04 | 154,90K |
| 2026-06-09 | $30,57 | +1,60 % | $30,15 | $30,99 | $30,15 | 185,30K |
| 2026-06-08 | $30,09 | -0,03 % | $30,12 | $30,63 | $29,85 | 131,80K |
| 2026-06-05 | $30,10 | +0,60 % | $29,89 | $30,35 | $29,81 | 212,10K |
| 2026-06-04 | $29,92 | +3,21 % | $29,34 | $29,94 | $29,30 | 167,30K |
| 2026-06-03 | $28,99 | -3,53 % | $29,74 | $29,74 | $28,75 | 254,40K |
| 2026-06-02 | $30,05 | +3,80 % | $28,74 | $30,57 | $28,61 | 278,20K |
| 2026-06-01 | $28,95 | +2,51 % | $28,32 | $28,95 | $27,91 | 302,80K |
| 2026-05-29 | $28,24 | -0,63 % | $28,43 | $28,63 | $28,18 | 512,70K |
| 2026-05-28 | $28,42 | +0,35 % | $28,29 | $28,83 | $28,29 | 241,90K |
| 2026-05-27 | $28,32 | +1,54 % | $27,93 | $28,91 | $27,93 | 252,40K |
| 2026-05-26 | $27,89 | -3,26 % | $28,85 | $29,02 | $27,82 | 581,40K |