Marex Group Limited MRX
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$69,76-2,37 (-3,29 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $69,76 | -3,29 % | $72,00 | $72,08 | $69,49 | 795,60K |
| 2026-09-29 | $72,13 | +1,18 % | $71,08 | $72,45 | $69,55 | 941,50K |
| 2026-09-28 | $71,29 | -0,03 % | $70,60 | $72,66 | $70,32 | 581,10K |
| 2026-09-25 | $71,31 | -1,90 % | $73,17 | $73,81 | $70,21 | 489,50K |
| 2026-09-24 | $72,69 | +1,54 % | $71,23 | $72,70 | $69,91 | 844,00K |
| 2026-09-23 | $71,59 | -1,46 % | $72,04 | $72,86 | $70,50 | 410,60K |
| 2026-09-22 | $72,65 | -4,04 % | $76,00 | $76,65 | $71,19 | 716,30K |
| 2026-09-21 | $75,71 | +1,77 % | $74,59 | $76,41 | $73,68 | 1,13M |
| 2026-09-18 | $74,39 | +1,53 % | $73,28 | $75,29 | $73,28 | 719,80K |
| 2026-09-17 | $73,27 | +1,23 % | $72,84 | $74,11 | $71,10 | 999,40K |
| 2026-09-16 | $72,38 | +5,82 % | $68,59 | $72,58 | $67,04 | 726,50K |
| 2026-09-15 | $68,40 | -3,42 % | $71,06 | $71,06 | $68,30 | 438,00K |
| 2026-09-14 | $70,82 | -2,99 % | $71,61 | $72,36 | $70,00 | 1,06M |
| 2026-09-11 | $73,00 | -1,47 % | $75,09 | $75,71 | $72,73 | 630,70K |
| 2026-09-10 | $74,09 | -2,15 % | $75,00 | $76,20 | $73,58 | 641,90K |
| 2026-09-09 | $75,72 | -1,29 % | $76,60 | $77,76 | $74,00 | 803,10K |
| 2026-09-08 | $76,71 | -1,99 % | $78,84 | $79,11 | $75,91 | 957,60K |
| 2026-09-04 | $78,27 | +3,46 % | $75,65 | $78,38 | $75,00 | 1,54M |
| 2026-09-03 | $75,65 | +5,55 % | $72,74 | $75,76 | $71,38 | 1,79M |
| 2026-09-02 | $71,67 | -1,31 % | $72,58 | $73,36 | $69,12 | 601,50K |
| 2026-09-01 | $72,62 | +0,19 % | $72,27 | $73,61 | $71,20 | 746,90K |
| 2026-08-31 | $72,48 | -0,49 % | $72,77 | $73,15 | $69,96 | 675,40K |
| 2026-08-28 | $72,84 | +2,05 % | $71,38 | $72,96 | $71,00 | 598,70K |
| 2026-08-27 | $71,38 | -1,03 % | $71,71 | $73,90 | $71,08 | 452,10K |
| 2026-08-26 | $72,12 | +1,79 % | $70,53 | $72,26 | $69,43 | 445,80K |
| 2026-08-25 | $70,85 | +0,44 % | $70,77 | $72,03 | $70,00 | 296,80K |
| 2026-08-24 | $70,54 | -3,36 % | $74,40 | $74,40 | $69,65 | 719,70K |
| 2026-08-21 | $72,99 | +4,89 % | $70,27 | $73,50 | $70,27 | 486,50K |
| 2026-08-20 | $69,59 | -0,85 % | $70,52 | $72,64 | $69,43 | 718,30K |
| 2026-08-19 | $70,19 | -2,35 % | $72,29 | $73,75 | $70,03 | 426,80K |
| 2026-08-18 | $71,88 | +0,60 % | $70,75 | $72,81 | $69,49 | 487,00K |
| 2026-08-17 | $71,45 | +0,55 % | $71,02 | $73,40 | $70,50 | 648,00K |
| 2026-08-14 | $71,06 | -1,80 % | $72,37 | $72,37 | $69,43 | 815,40K |
| 2026-08-13 | $72,36 | +1,73 % | $72,16 | $75,40 | $72,06 | 1,15M |
| 2026-08-12 | $71,13 | +18,69 % | $62,60 | $71,62 | $62,60 | 1,34M |
| 2026-08-11 | $59,93 | -1,02 % | $60,36 | $61,03 | $59,34 | 676,70K |
| 2026-08-10 | $60,55 | -0,43 % | $61,00 | $62,59 | $60,02 | 628,20K |
| 2026-08-07 | $60,81 | -2,45 % | $63,34 | $64,18 | $60,53 | 661,20K |
| 2026-08-06 | $62,34 | -2,94 % | $64,23 | $64,30 | $61,85 | 562,00K |
| 2026-08-05 | $64,23 | +0,19 % | $65,71 | $65,89 | $64,04 | 376,10K |
| 2026-08-04 | $64,11 | +0,14 % | $64,41 | $65,33 | $63,99 | 509,90K |
| 2026-08-03 | $64,02 | -1,39 % | $64,86 | $64,91 | $61,50 | 632,30K |
| 2026-07-31 | $64,92 | -1,52 % | $66,15 | $67,01 | $64,59 | 708,00K |
| 2026-07-30 | $65,92 | +4,40 % | $64,32 | $66,53 | $62,59 | 725,30K |
| 2026-07-29 | $63,14 | -1,59 % | $64,00 | $64,50 | $62,16 | 554,40K |
| 2026-07-28 | $64,16 | -0,68 % | $63,94 | $65,15 | $61,57 | 702,60K |
| 2026-07-27 | $64,60 | -1,46 % | $65,60 | $66,17 | $63,31 | 645,00K |
| 2026-07-24 | $65,56 | +2,05 % | $65,43 | $65,87 | $64,03 | 582,50K |
| 2026-07-23 | $64,24 | -2,44 % | $64,65 | $66,09 | $63,87 | 897,00K |
| 2026-07-22 | $65,85 | +1,87 % | $64,64 | $66,53 | $63,14 | 462,40K |
| 2026-07-21 | $64,64 | +3,23 % | $62,94 | $65,37 | $62,94 | 567,30K |
| 2026-07-20 | $62,62 | +4,09 % | $61,54 | $63,51 | $60,39 | 730,00K |
| 2026-07-17 | $60,16 | -5,33 % | $61,85 | $61,85 | $59,11 | 879,90K |
| 2026-07-16 | $63,55 | -2,34 % | $65,04 | $65,04 | $62,35 | 909,00K |
| 2026-07-15 | $65,07 | -0,93 % | $66,56 | $66,66 | $64,61 | 752,10K |
| 2026-07-14 | $65,68 | +1,24 % | $65,66 | $66,92 | $64,89 | 441,60K |
| 2026-07-13 | $64,88 | -1,38 % | $65,88 | $66,52 | $63,28 | 617,30K |
| 2026-07-10 | $65,78 | -6,42 % | $70,40 | $70,90 | $65,44 | 651,00K |
| 2026-07-09 | $70,29 | +4,63 % | $68,75 | $71,18 | $67,89 | 904,80K |
| 2026-07-08 | $67,18 | -0,04 % | $68,03 | $69,47 | $66,66 | 867,00K |
| 2026-07-07 | $67,21 | +1,31 % | $66,00 | $68,31 | $65,70 | 1,09M |
| 2026-07-06 | $66,34 | +6,11 % | $63,63 | $66,45 | $63,50 | 866,70K |
| 2026-07-02 | $62,52 | -4,14 % | $65,47 | $66,60 | $61,90 | 914,40K |
| 2026-07-01 | $65,22 | +7,01 % | $60,95 | $66,75 | $60,95 | 1,00M |
| 2026-06-30 | $60,95 | +3,41 % | $59,66 | $62,92 | $58,00 | 1,04M |
| 2026-06-29 | $58,94 | -8,24 % | $63,90 | $64,53 | $58,41 | 1,54M |
| 2026-06-26 | $64,23 | +0,17 % | $64,11 | $64,92 | $63,20 | 2,79M |
| 2026-06-25 | $64,12 | -1,11 % | $65,37 | $66,20 | $63,65 | 759,40K |
| 2026-06-24 | $64,84 | -2,51 % | $66,27 | $67,35 | $64,36 | 1,31M |
| 2026-06-23 | $66,51 | +1,85 % | $63,84 | $66,92 | $63,24 | 957,80K |
| 2026-06-22 | $65,30 | +0,69 % | $64,85 | $66,62 | $63,61 | 1,05M |
| 2026-06-18 | $64,85 | +5,29 % | $62,00 | $65,32 | $60,87 | 1,40M |
| 2026-06-17 | $61,59 | +0,23 % | $61,45 | $62,02 | $60,46 | 557,30K |
| 2026-06-16 | $61,45 | -1,68 % | $62,79 | $63,76 | $61,35 | 565,10K |
| 2026-06-15 | $62,50 | +0,87 % | $62,61 | $63,13 | $60,39 | 633,90K |
| 2026-06-12 | $61,96 | -2,19 % | $63,03 | $63,43 | $61,81 | 837,70K |
| 2026-06-11 | $63,35 | +2,33 % | $62,36 | $63,71 | $60,69 | 1,25M |
| 2026-06-10 | $61,91 | +2,35 % | $60,49 | $63,00 | $59,28 | 1,11M |
| 2026-06-09 | $60,49 | +4,31 % | $58,68 | $60,85 | $58,05 | 1,44M |
| 2026-06-08 | $57,99 | +5,23 % | $55,69 | $59,07 | $55,58 | 996,60K |
| 2026-06-05 | $55,11 | +1,16 % | $54,52 | $56,00 | $53,34 | 713,10K |
| 2026-06-04 | $54,48 | +1,08 % | $53,57 | $56,00 | $53,13 | 1,27M |
| 2026-06-03 | $53,90 | +5,69 % | $50,88 | $55,03 | $49,84 | 1,04M |
| 2026-06-02 | $51,00 | -4,51 % | $53,31 | $53,78 | $50,42 | 618,80K |
| 2026-06-01 | $53,41 | +0,89 % | $53,02 | $54,27 | $52,78 | 697,80K |
| 2026-05-29 | $52,94 | +2,20 % | $52,14 | $54,92 | $51,40 | 756,40K |
| 2026-05-28 | $51,80 | -3,25 % | $52,85 | $53,16 | $51,00 | 1,36M |
| 2026-05-27 | $53,54 | -1,31 % | $53,89 | $54,70 | $52,91 | 441,50K |
| 2026-05-26 | $54,25 | +1,97 % | $53,39 | $54,96 | $52,80 | 527,90K |
| 2026-05-22 | $53,20 | -2,30 % | $54,43 | $54,99 | $53,16 | 499,00K |