Comparing Back to the side-by-side chart ↗
Marcus Millichap Inc (MMI) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 28.38 | 28.58 | 27.79 | 28.04 | -0.81% | 142,100 |
| 2026-10-15 | 27.86 | 28.56 | 27.86 | 28.27 | +3.25% | 156,500 |
| 2026-10-14 | 27.43 | 27.61 | 27.04 | 27.38 | -1.23% | 184,700 |
| 2026-10-13 | 28.28 | 28.30 | 27.22 | 27.72 | -1.07% | 192,100 |
| 2026-10-12 | 28.19 | 28.37 | 28.00 | 28.02 | -0.78% | 145,000 |
| 2026-10-09 | 28.70 | 28.73 | 28.14 | 28.24 | -1.81% | 112,500 |
| 2026-10-08 | 28.28 | 28.79 | 28.03 | 28.76 | +1.91% | 207,400 |
| 2026-10-07 | 28.33 | 28.44 | 28.04 | 28.22 | -1.33% | 130,700 |
| 2026-10-06 | 28.61 | 29.00 | 28.49 | 28.60 | -0.07% | 134,900 |
| 2026-10-05 | 28.47 | 28.81 | 28.11 | 28.62 | +0.18% | 205,900 |
| 2026-10-02 | 29.33 | 29.37 | 28.42 | 28.57 | -1.35% | 222,200 |
| 2026-10-01 | 28.46 | 28.98 | 28.23 | 28.96 | +1.79% | 163,900 |
| 2026-09-30 | 29.15 | 29.25 | 28.22 | 28.45 | -2.03% | 143,200 |
| 2026-09-29 | 28.96 | 29.29 | 28.58 | 29.04 | +0.31% | 200,200 |
| 2026-09-28 | 29.53 | 29.64 | 28.67 | 28.95 | -2.69% | 201,100 |
| 2026-09-25 | 30.10 | 30.31 | 29.68 | 29.75 | -1.82% | 156,800 |
| 2026-09-24 | 30.16 | 30.60 | 29.85 | 30.30 | +0.76% | 166,700 |
| 2026-09-23 | 30.66 | 30.66 | 29.92 | 30.07 | -2.78% | 170,100 |
| 2026-09-22 | 31.12 | 31.39 | 30.28 | 30.93 | +0.23% | 162,500 |
| 2026-09-21 | 30.50 | 30.92 | 30.30 | 30.86 | +2.25% | 182,300 |
| 2026-09-18 | 30.33 | 30.33 | 29.75 | 30.18 | -1.08% | 626,100 |
| 2026-09-17 | 31.62 | 31.62 | 30.48 | 30.51 | -2.02% | 147,236 |
| 2026-09-16 | 31.06 | 31.18 | 30.75 | 31.14 | +0.94% | 165,900 |
| 2026-09-15 | 30.52 | 30.89 | 30.19 | 30.85 | -0.36% | 122,100 |
| 2026-09-14 | 31.35 | 31.35 | 30.50 | 30.96 | -0.99% | 115,400 |
| 2026-09-11 | 31.41 | 31.54 | 31.00 | 31.27 | +0.64% | 106,300 |
| 2026-09-10 | 30.93 | 31.19 | 30.49 | 31.07 | +0.06% | 137,800 |
| 2026-09-09 | 31.22 | 31.60 | 30.91 | 31.05 | -0.89% | 111,400 |
| 2026-09-08 | 31.63 | 31.63 | 31.03 | 31.33 | -1.76% | 141,700 |
| 2026-09-04 | 31.82 | 32.02 | 31.62 | 31.89 | -0.69% | 71,100 |
| 2026-09-03 | 31.49 | 32.19 | 31.47 | 32.11 | +3.25% | 121,900 |
| 2026-09-02 | 31.47 | 31.73 | 31.07 | 31.10 | -0.54% | 94,600 |
| 2026-09-01 | 31.47 | 31.59 | 31.08 | 31.27 | -1.23% | 119,200 |
| 2026-08-31 | 32.27 | 32.39 | 31.49 | 31.66 | -2.58% | 151,900 |
| 2026-08-28 | 31.95 | 32.63 | 31.87 | 32.50 | +2.30% | 124,000 |
| 2026-08-27 | 32.07 | 32.23 | 31.77 | 31.77 | -1.34% | 88,300 |
| 2026-08-26 | 32.28 | 32.53 | 32.09 | 32.20 | -0.62% | 99,900 |
| 2026-08-25 | 32.37 | 32.48 | 32.07 | 32.40 | -0.06% | 80,100 |
| 2026-08-24 | 32.45 | 33.55 | 32.11 | 32.42 | +0.31% | 71,700 |
| 2026-08-21 | 32.80 | 32.80 | 31.94 | 32.32 | -1.16% | 102,000 |
| 2026-08-20 | 32.29 | 33.13 | 31.70 | 32.70 | -0.15% | 164,700 |
| 2026-08-19 | 31.96 | 33.00 | 31.96 | 32.75 | +3.70% | 118,100 |
| 2026-08-18 | 31.31 | 31.76 | 30.96 | 31.58 | +1.77% | 106,800 |
| 2026-08-17 | 31.47 | 31.58 | 31.00 | 31.03 | -1.74% | 122,600 |
| 2026-08-14 | 31.82 | 31.82 | 31.33 | 31.58 | -0.60% | 112,600 |
| 2026-08-13 | 31.47 | 31.83 | 31.07 | 31.77 | +2.02% | 135,600 |
| 2026-08-12 | 31.13 | 31.37 | 30.92 | 31.14 | -0.06% | 133,300 |
| 2026-08-11 | 30.73 | 31.37 | 30.62 | 31.16 | +1.60% | 137,200 |
| 2026-08-10 | 31.29 | 31.50 | 30.28 | 30.67 | -2.57% | 173,400 |
| 2026-08-07 | 31.78 | 32.62 | 31.44 | 31.48 | -0.66% | 118,000 |
| 2026-08-06 | 32.70 | 32.70 | 30.92 | 31.69 | +1.44% | 183,500 |
| 2026-08-05 | 30.79 | 31.25 | 30.45 | 31.24 | +1.03% | 108,700 |
| 2026-08-04 | 30.67 | 31.07 | 30.64 | 30.92 | +0.68% | 170,300 |
| 2026-08-03 | 30.97 | 31.78 | 29.63 | 30.71 | -0.13% | 137,000 |
| 2026-07-31 | 30.89 | 30.98 | 30.54 | 30.75 | -1.13% | 112,300 |
| 2026-07-30 | 31.70 | 31.71 | 30.82 | 31.10 | -1.61% | 96,000 |
| 2026-07-29 | 31.55 | 32.27 | 31.22 | 31.61 | -0.38% | 106,400 |
| 2026-07-28 | 31.50 | 32.24 | 31.50 | 31.73 | +2.06% | 138,700 |
| 2026-07-27 | 30.71 | 31.40 | 30.71 | 31.09 | +2.34% | 123,300 |
| 2026-07-24 | 30.03 | 30.71 | 30.03 | 30.38 | +1.61% | 110,300 |
| 2026-07-23 | 29.87 | 30.04 | 29.56 | 29.90 | -1.22% | 149,800 |
| 2026-07-22 | 30.68 | 30.72 | 29.96 | 30.27 | -0.46% | 147,200 |
| 2026-07-21 | 30.65 | 30.99 | 30.37 | 30.41 | -1.20% | 130,000 |
| 2026-07-20 | 30.98 | 31.22 | 30.35 | 30.78 | -1.35% | 93,400 |
| 2026-07-17 | 31.27 | 31.71 | 30.94 | 31.20 | -0.70% | 127,100 |
| 2026-07-16 | 31.34 | 31.77 | 31.26 | 31.42 | +0.80% | 122,300 |
| 2026-07-15 | 30.08 | 31.43 | 30.02 | 31.17 | +4.35% | 146,300 |
| 2026-07-14 | 30.21 | 30.79 | 29.87 | 29.87 | -1.94% | 137,300 |
| 2026-07-13 | 30.85 | 31.29 | 30.42 | 30.46 | -0.72% | 96,000 |
| 2026-07-10 | 31.16 | 31.42 | 30.60 | 30.68 | -0.65% | 97,500 |
| 2026-07-09 | 30.88 | 31.27 | 30.74 | 30.88 | -0.35% | 116,700 |
| 2026-07-08 | 31.62 | 31.71 | 30.99 | 30.99 | -3.25% | 166,300 |
| 2026-07-07 | 32.28 | 32.64 | 31.94 | 32.03 | +0.22% | 161,500 |
| 2026-07-06 | 31.65 | 32.12 | 31.52 | 31.96 | +0.31% | 102,700 |
| 2026-07-02 | 31.86 | 32.03 | 31.37 | 31.86 | +0.50% | 113,200 |
| 2026-07-01 | 31.32 | 32.11 | 31.30 | 31.70 | +1.70% | 143,600 |
| 2026-06-30 | 31.19 | 31.45 | 30.70 | 31.17 | -0.13% | 146,200 |
| 2026-06-29 | 31.29 | 31.46 | 30.72 | 31.21 | -0.64% | 362,400 |
| 2026-06-26 | 30.26 | 31.44 | 30.26 | 31.41 | +4.46% | 406,100 |
| 2026-06-25 | 29.88 | 30.18 | 29.50 | 30.07 | +1.38% | 153,800 |
| 2026-06-24 | 29.49 | 30.09 | 29.49 | 29.66 | +0.78% | 206,300 |
| 2026-06-23 | 28.92 | 29.66 | 28.82 | 29.43 | +2.15% | 165,200 |
| 2026-06-22 | 29.12 | 29.56 | 28.72 | 28.81 | -1.74% | 270,100 |
| 2026-06-18 | 29.26 | 29.61 | 29.01 | 29.32 | +1.17% | 340,100 |
| 2026-06-17 | 29.77 | 30.13 | 28.87 | 28.98 | -3.04% | 222,500 |
| 2026-06-16 | 29.65 | 30.33 | 29.62 | 29.89 | +1.60% | 222,300 |
| 2026-06-15 | 29.98 | 30.63 | 29.21 | 29.42 | -2.45% | 204,900 |
| 2026-06-12 | 30.36 | 30.89 | 30.15 | 30.16 | -0.56% | 191,700 |
| 2026-06-11 | 30.52 | 30.76 | 30.25 | 30.33 | -0.10% | 162,600 |
| 2026-06-10 | 30.64 | 30.89 | 30.04 | 30.36 | -0.69% | 154,900 |
| 2026-06-09 | 30.15 | 30.99 | 30.15 | 30.57 | +1.60% | 185,300 |
| 2026-06-08 | 30.12 | 30.63 | 29.85 | 30.09 | -0.03% | 131,800 |
| 2026-06-05 | 29.89 | 30.35 | 29.81 | 30.10 | +0.60% | 212,100 |
| 2026-06-04 | 29.34 | 29.94 | 29.30 | 29.92 | +3.21% | 167,300 |
| 2026-06-03 | 29.74 | 29.74 | 28.75 | 28.99 | -3.53% | 254,400 |
| 2026-06-02 | 28.74 | 30.57 | 28.61 | 30.05 | +3.80% | 278,200 |
| 2026-06-01 | 28.32 | 28.95 | 27.91 | 28.95 | +2.51% | 302,800 |
| 2026-05-29 | 28.43 | 28.63 | 28.18 | 28.24 | -0.63% | 512,700 |
| 2026-05-28 | 28.29 | 28.83 | 28.29 | 28.42 | +0.35% | 241,900 |
| 2026-05-27 | 27.93 | 28.91 | 27.93 | 28.32 | +1.54% | 252,400 |
| 2026-05-26 | 28.85 | 29.02 | 27.82 | 27.89 | -3.26% | 581,400 |
| 2026-05-22 | 28.60 | 28.90 | 28.26 | 28.83 | +1.09% | 339,500 |
| 2026-05-21 | 28.48 | 28.55 | 28.01 | 28.52 | -0.11% | 309,300 |
| 2026-05-20 | 28.04 | 28.73 | 27.92 | 28.55 | +1.42% | 316,400 |
| 2026-05-19 | 28.91 | 29.26 | 28.15 | 28.15 | -3.23% | 367,500 |
| 2026-05-18 | 28.40 | 29.42 | 28.40 | 29.09 | +3.23% | 273,900 |
| 2026-05-15 | 28.66 | 28.68 | 28.11 | 28.18 | -2.59% | 209,800 |
| 2026-05-14 | 29.57 | 29.89 | 28.83 | 28.93 | -1.80% | 328,100 |
| 2026-05-13 | 29.86 | 29.98 | 29.26 | 29.46 | -2.06% | 251,100 |
| 2026-05-12 | 30.23 | 30.32 | 29.99 | 30.08 | -0.50% | 259,100 |
| 2026-05-11 | 30.42 | 30.59 | 29.87 | 30.23 | -0.62% | 375,300 |
| 2026-05-08 | 29.59 | 30.76 | 29.57 | 30.42 | +3.05% | 276,200 |
| 2026-05-07 | 28.58 | 29.94 | 28.56 | 29.52 | +1.76% | 222,500 |
| 2026-05-06 | 28.92 | 29.43 | 28.78 | 29.01 | +1.19% | 220,000 |
| 2026-05-05 | 27.45 | 28.69 | 27.09 | 28.67 | +4.41% | 223,600 |
| 2026-05-04 | 27.66 | 28.10 | 26.88 | 27.46 | -0.87% | 304,300 |
| 2026-05-01 | 28.23 | 28.24 | 27.64 | 27.70 | -0.32% | 175,100 |
| 2026-04-30 | 27.79 | 28.07 | 27.68 | 27.79 | -0.79% | 163,200 |
| 2026-04-29 | 28.46 | 28.46 | 27.99 | 28.01 | -2.30% | 229,400 |
| 2026-04-28 | 28.58 | 28.80 | 28.40 | 28.67 | +1.06% | 122,300 |
| 2026-04-27 | 28.21 | 28.67 | 28.21 | 28.37 | +0.39% | 201,900 |
| 2026-04-24 | 27.85 | 28.48 | 27.69 | 28.26 | +1.11% | 200,000 |
| 2026-04-23 | 28.16 | 28.31 | 27.55 | 27.95 | -1.06% | 268,400 |
| 2026-04-22 | 28.27 | 28.55 | 27.87 | 28.25 | +0.43% | 210,200 |
| 2026-04-21 | 28.07 | 28.41 | 27.99 | 28.13 | +0.64% | 231,500 |
| 2026-04-20 | 27.60 | 28.11 | 27.60 | 27.95 | +0.79% | 155,700 |
| 2026-04-17 | 27.41 | 27.81 | 27.28 | 27.73 | +2.44% | 173,200 |
| 2026-04-16 | 27.11 | 27.32 | 27.02 | 27.07 | -0.07% | 124,900 |
| 2026-04-15 | 27.07 | 27.33 | 27.04 | 27.09 | +0.26% | 136,800 |
| 2026-04-14 | 26.74 | 27.26 | 26.74 | 27.02 | +0.75% | 155,300 |
| 2026-04-13 | 26.18 | 26.83 | 26.04 | 26.82 | +2.37% | 146,200 |
| 2026-04-10 | 26.42 | 26.70 | 25.98 | 26.20 | -0.87% | 156,700 |
| 2026-04-09 | 26.42 | 26.68 | 26.19 | 26.43 | -0.83% | 201,000 |
| 2026-04-08 | 26.85 | 26.97 | 26.46 | 26.65 | +1.41% | 173,300 |
| 2026-04-07 | 25.95 | 26.39 | 25.88 | 26.28 | +1.23% | 137,400 |
| 2026-04-06 | 26.19 | 26.28 | 25.95 | 25.96 | -1.29% | 186,400 |
| 2026-04-02 | 25.94 | 26.57 | 25.82 | 26.30 | +0.46% | 189,800 |
| 2026-04-01 | 26.53 | 26.61 | 26.18 | 26.18 | -1.54% | 151,100 |
| 2026-03-31 | 26.41 | 26.94 | 26.13 | 26.59 | +1.49% | 232,100 |
| 2026-03-30 | 25.97 | 26.34 | 25.96 | 26.20 | +1.91% | 236,300 |
| 2026-03-27 | 25.90 | 26.10 | 25.52 | 25.71 | -1.38% | 282,700 |
| 2026-03-26 | 26.06 | 26.61 | 25.90 | 26.07 | -0.53% | 359,600 |
| 2026-03-25 | 26.28 | 26.45 | 25.84 | 26.21 | +1.16% | 207,800 |
| 2026-03-24 | 25.62 | 26.13 | 25.62 | 25.91 | -0.19% | 258,700 |
| 2026-03-23 | 25.94 | 26.34 | 25.80 | 25.96 | +1.72% | 275,900 |
| 2026-03-20 | 25.70 | 25.93 | 25.25 | 25.52 | -0.51% | 634,400 |
| 2026-03-19 | 25.40 | 25.93 | 25.35 | 25.65 | +0.31% | 251,300 |
| 2026-03-18 | 25.28 | 25.81 | 25.24 | 25.57 | -0.16% | 258,100 |
| 2026-03-17 | 26.14 | 26.36 | 25.55 | 25.61 | -1.16% | 328,700 |
| 2026-03-16 | 25.52 | 26.07 | 25.52 | 25.91 | +1.93% | 299,300 |
| 2026-03-13 | 26.20 | 26.39 | 25.10 | 25.42 | -2.64% | 380,000 |
| 2026-03-12 | 25.82 | 26.44 | 25.82 | 26.11 | +0.08% | 321,300 |
| 2026-03-11 | 26.36 | 26.59 | 25.84 | 26.09 | -1.29% | 305,000 |
| 2026-03-10 | 26.58 | 26.77 | 26.18 | 26.43 | -1.31% | 279,200 |
| 2026-03-09 | 26.35 | 26.96 | 25.91 | 26.78 | +0.49% | 294,800 |
| 2026-03-06 | 26.04 | 26.72 | 25.83 | 26.65 | +0.53% | 389,700 |
| 2026-03-05 | 26.32 | 26.89 | 26.22 | 26.51 | -0.15% | 223,100 |
| 2026-03-04 | 26.05 | 26.99 | 26.05 | 26.55 | +0.34% | 277,000 |
| 2026-03-03 | 25.79 | 26.89 | 25.79 | 26.46 | -0.08% | 304,300 |
| 2026-03-02 | 25.89 | 26.69 | 25.69 | 26.48 | +0.27% | 281,400 |
| 2026-02-27 | 26.13 | 26.63 | 25.66 | 26.41 | -0.64% | 320,600 |
| 2026-02-26 | 26.20 | 27.08 | 26.11 | 26.58 | +1.84% | 272,500 |
| 2026-02-25 | 26.03 | 26.30 | 25.76 | 26.10 | +0.15% | 253,700 |
| 2026-02-24 | 25.65 | 26.54 | 25.65 | 26.06 | +1.72% | 281,400 |
| 2026-02-23 | 25.87 | 26.04 | 25.09 | 25.62 | -0.54% | 297,700 |
| 2026-02-20 | 25.66 | 26.22 | 25.46 | 25.76 | +0.43% | 306,700 |
| 2026-02-19 | 25.49 | 25.65 | 25.08 | 25.65 | -0.35% | 538,000 |
| 2026-02-18 | 25.04 | 26.27 | 25.04 | 25.74 | +2.92% | 343,700 |
| 2026-02-17 | 25.92 | 25.92 | 24.65 | 25.01 | -3.25% | 458,900 |
| 2026-02-13 | 25.60 | 26.35 | 25.07 | 25.85 | +3.36% | 372,900 |
| 2026-02-12 | 26.26 | 26.30 | 24.43 | 25.01 | -4.25% | 485,600 |
| 2026-02-11 | 27.22 | 27.22 | 25.94 | 26.12 | -4.04% | 437,600 |
| 2026-02-10 | 26.78 | 27.38 | 26.38 | 27.22 | +2.33% | 288,700 |
| 2026-02-09 | 26.46 | 26.68 | 25.95 | 26.60 | +0.00% | 166,800 |
| 2026-02-06 | 26.02 | 26.76 | 25.60 | 26.60 | +3.10% | 212,600 |
| 2026-02-05 | 25.57 | 25.97 | 25.36 | 25.80 | +0.82% | 252,200 |
| 2026-02-04 | 25.14 | 25.66 | 24.96 | 25.59 | +1.95% | 299,000 |
| 2026-02-03 | 26.76 | 27.27 | 24.99 | 25.10 | -6.66% | 256,400 |
| 2026-02-02 | 27.05 | 27.49 | 26.79 | 26.89 | -1.14% | 158,200 |
| 2026-01-30 | 26.71 | 27.44 | 26.59 | 27.20 | +0.82% | 242,900 |
| 2026-01-29 | 26.57 | 26.98 | 26.18 | 26.98 | +2.00% | 193,500 |
| 2026-01-28 | 26.49 | 26.76 | 26.13 | 26.45 | +0.19% | 252,000 |
| 2026-01-27 | 26.78 | 27.01 | 26.18 | 26.40 | -1.60% | 242,200 |
| 2026-01-26 | 26.50 | 27.04 | 26.39 | 26.83 | +1.13% | 370,700 |
| 2026-01-23 | 26.73 | 26.91 | 26.26 | 26.53 | -1.08% | 233,000 |
| 2026-01-22 | 27.05 | 27.55 | 26.79 | 26.82 | -0.70% | 277,400 |
| 2026-01-21 | 26.79 | 27.13 | 26.65 | 27.01 | +1.62% | 223,200 |
| 2026-01-20 | 26.54 | 26.91 | 26.32 | 26.58 | -2.53% | 250,600 |
| 2026-01-16 | 27.02 | 27.55 | 26.97 | 27.27 | +0.26% | 194,800 |
| 2026-01-15 | 26.33 | 27.22 | 26.08 | 27.20 | +3.38% | 536,100 |
| 2026-01-14 | 25.66 | 26.44 | 25.65 | 26.31 | +2.17% | 254,900 |
| 2026-01-13 | 26.17 | 26.23 | 25.30 | 25.75 | -1.34% | 305,700 |
| 2026-01-12 | 26.06 | 26.28 | 25.77 | 26.10 | -0.15% | 508,200 |
| 2026-01-09 | 26.97 | 27.03 | 25.82 | 26.14 | -2.86% | 329,500 |
| 2026-01-08 | 27.43 | 27.95 | 26.90 | 26.91 | -2.89% | 214,200 |
| 2026-01-07 | 28.10 | 28.32 | 27.52 | 27.71 | -1.21% | 182,700 |
| 2026-01-06 | 27.53 | 28.20 | 27.34 | 28.05 | +1.15% | 203,400 |
| 2026-01-05 | 26.88 | 27.89 | 26.88 | 27.73 | +2.74% | 238,800 |
| 2026-01-02 | 27.35 | 27.58 | 26.87 | 26.99 | -1.10% | 205,900 |
| 2025-12-31 | 27.34 | 27.52 | 27.17 | 27.29 | -0.29% | 178,200 |
| 2025-12-30 | 27.49 | 27.65 | 27.36 | 27.37 | -0.62% | 176,300 |
| 2025-12-29 | 27.55 | 27.63 | 27.26 | 27.54 | +0.00% | 208,900 |
| 2025-12-26 | 27.89 | 27.92 | 27.38 | 27.54 | -1.08% | 215,300 |
| 2025-12-24 | 27.68 | 28.01 | 27.68 | 27.84 | +0.40% | 145,200 |
| 2025-12-23 | 27.76 | 27.91 | 27.10 | 27.73 | -0.32% | 371,100 |
| 2025-12-22 | 27.40 | 27.94 | 27.40 | 27.82 | +1.61% | 321,500 |
| 2025-12-19 | 27.96 | 28.05 | 27.24 | 27.38 | -2.56% | 449,400 |
| 2025-12-18 | 27.98 | 28.26 | 27.80 | 28.10 | +1.33% | 287,900 |
| 2025-12-17 | 27.69 | 28.16 | 27.69 | 27.73 | -0.79% | 249,800 |
| 2025-12-16 | 27.86 | 28.20 | 27.38 | 27.95 | +0.61% | 307,100 |
| 2025-12-15 | 28.05 | 28.63 | 27.49 | 27.78 | -0.32% | 485,100 |
| 2025-12-12 | 28.40 | 28.99 | 27.40 | 27.87 | -0.50% | 977,200 |
| 2025-12-11 | 28.22 | 28.97 | 27.66 | 28.01 | -0.36% | 2,065,800 |
| 2025-12-10 | 28.31 | 28.62 | 27.67 | 28.11 | -0.35% | 1,595,300 |
| 2025-12-09 | 28.37 | 29.03 | 28.21 | 28.21 | -0.56% | 561,400 |
| 2025-12-08 | 29.11 | 29.24 | 28.37 | 28.37 | -1.94% | 222,200 |
| 2025-12-05 | 28.87 | 29.65 | 28.87 | 28.93 | -0.58% | 246,200 |
| 2025-12-04 | 29.36 | 29.45 | 28.93 | 29.10 | -1.69% | 203,500 |
| 2025-12-03 | 29.05 | 29.71 | 29.05 | 29.60 | +1.30% | 154,100 |
| 2025-12-02 | 29.22 | 29.41 | 28.78 | 29.22 | +0.72% | 185,700 |
| 2025-12-01 | 28.99 | 29.26 | 28.74 | 29.01 | -0.99% | 308,700 |
| 2025-11-28 | 29.56 | 29.56 | 29.09 | 29.30 | -1.05% | 60,100 |
| 2025-11-26 | 29.73 | 30.15 | 29.56 | 29.61 | -0.74% | 224,200 |
| 2025-11-25 | 29.69 | 30.30 | 29.01 | 29.83 | +1.26% | 216,900 |
| 2025-11-24 | 29.51 | 29.67 | 29.22 | 29.46 | -0.17% | 195,300 |
| 2025-11-21 | 28.89 | 29.74 | 28.89 | 29.51 | +3.11% | 203,300 |
| 2025-11-20 | 28.97 | 29.57 | 28.60 | 28.62 | -0.35% | 216,300 |
| 2025-11-19 | 28.52 | 29.04 | 28.33 | 28.72 | +1.38% | 184,700 |
| 2025-11-18 | 28.44 | 28.75 | 28.27 | 28.33 | -0.21% | 173,900 |
| 2025-11-17 | 28.73 | 29.11 | 28.18 | 28.39 | -2.20% | 184,900 |
| 2025-11-14 | 29.18 | 29.55 | 28.85 | 29.03 | -0.75% | 140,700 |
| 2025-11-13 | 30.14 | 30.41 | 29.00 | 29.25 | -3.53% | 167,800 |
| 2025-11-12 | 30.76 | 31.38 | 30.29 | 30.32 | -2.23% | 231,100 |
| 2025-11-11 | 30.41 | 31.20 | 30.26 | 31.01 | +3.06% | 200,100 |
| 2025-11-10 | 29.55 | 30.36 | 29.11 | 30.09 | +2.80% | 180,600 |
| 2025-11-07 | 30.51 | 30.51 | 28.62 | 29.27 | -0.71% | 234,300 |
| 2025-11-06 | 30.64 | 30.67 | 29.39 | 29.48 | -4.66% | 233,500 |
| 2025-11-05 | 29.44 | 31.06 | 29.24 | 30.92 | +5.13% | 254,500 |
| 2025-11-04 | 29.30 | 29.81 | 28.89 | 29.41 | +0.20% | 120,400 |
| 2025-11-03 | 29.04 | 29.44 | 28.77 | 29.35 | +0.48% | 225,800 |
| 2025-10-31 | 28.97 | 29.38 | 28.59 | 29.21 | +0.45% | 152,500 |
| 2025-10-30 | 28.97 | 29.43 | 28.97 | 29.08 | -0.58% | 145,200 |
| 2025-10-29 | 30.77 | 30.88 | 29.11 | 29.25 | -5.61% | 179,700 |
| 2025-10-28 | 31.04 | 31.38 | 30.35 | 30.99 | -0.80% | 93,800 |
| 2025-10-27 | 31.52 | 31.73 | 30.89 | 31.24 | -0.45% | 147,500 |
| 2025-10-24 | 30.75 | 31.46 | 30.40 | 31.38 | +2.95% | 152,300 |
| 2025-10-23 | 30.26 | 30.60 | 29.90 | 30.48 | +0.69% | 138,300 |
| 2025-10-22 | 29.97 | 30.46 | 29.71 | 30.27 | +1.34% | 162,300 |
| 2025-10-21 | 29.49 | 30.15 | 29.35 | 29.87 | +0.95% | 108,900 |
| 2025-10-20 | 29.49 | 29.74 | 29.15 | 29.59 | +1.06% | 81,300 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jun (+6.78%). Schwächster Monat: Sep (-8.62%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Marcus Millichap Inc (MMI)?
28.04 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von MMI?
33.55 im Hoch und 24.43 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Marcus Millichap Inc?
Historisch war der stärkste Kalendermonat von MMI der Jun (Durchschnitt +6.78%), der schwächste der Sep (Durchschnitt -8.62%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.