1,745$
-0,85%
Echtzeit-Aktienkurs Marchex
Bid:
Ask:
Aktienkurse zur Marchex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 1,67 | 1,76 | 1,67 | 1,75 | -0,85% | 13.480,00 |
| 01.11.2024 | 1,79 | 1,90 | 1,66 | 1,76 | -4,35% | 16.975,00 |
| 31.10.2024 | 1,77 | 1,88 | 1,73 | 1,84 | 3,37% | 50.469,00 |
| 30.10.2024 | 1,74 | 1,84 | 1,69 | 1,78 | 9,20% | 16.990,00 |
| 29.10.2024 | 1,64 | 1,66 | 1,60 | 1,63 | -0,61% | 13.212,00 |
| 28.10.2024 | 1,66 | 1,68 | 1,60 | 1,64 | -1,80% | 48.563,00 |
| 25.10.2024 | 1,68 | 1,69 | 1,65 | 1,67 | -0,60% | 37.331,00 |
| 24.10.2024 | 1,71 | 1,74 | 1,66 | 1,68 | -3,17% | 102.540,00 |
| 23.10.2024 | 1,76 | 1,76 | 1,69 | 1,74 | -2,80% | 18.840,00 |
| 22.10.2024 | 1,80 | 1,80 | 1,76 | 1,79 | -0,83% | 7.007,00 |
| 21.10.2024 | 1,85 | 1,85 | 1,77 | 1,80 | -3,74% | 18.807,00 |
| 18.10.2024 | 1,80 | 1,87 | 1,77 | 1,87 | -0,53% | 2.145,00 |
| 17.10.2024 | 1,88 | 1,88 | 1,81 | 1,88 | 0,53% | 10.725,00 |
| 16.10.2024 | 1,88 | 1,90 | 1,85 | 1,87 | 1,03% | 6.265,00 |
| 15.10.2024 | 1,83 | 1,88 | 1,82 | 1,85 | -1,02% | 16.357,00 |
| 14.10.2024 | 1,90 | 1,90 | 1,83 | 1,87 | 0,00% | 3.718,00 |
| 11.10.2024 | 1,86 | 1,90 | 1,85 | 1,87 | 0,00% | 7.885,00 |
| 10.10.2024 | 1,80 | 1,89 | 1,80 | 1,87 | 2,75% | 25.665,00 |
| 09.10.2024 | 1,80 | 1,85 | 1,80 | 1,82 | -1,62% | 2.212,00 |
| 08.10.2024 | 1,80 | 1,85 | 1,76 | 1,85 | 1,09% | 10.841,00 |
| 07.10.2024 | 1,85 | 1,85 | 1,77 | 1,83 | 0,00% | 12.185,00 |
| 04.10.2024 | 1,79 | 1,83 | 1,77 | 1,83 | 1,10% | 1.915,00 |
| 03.10.2024 | 1,84 | 1,85 | 1,81 | 1,81 | -2,69% | 7.633,00 |
| 02.10.2024 | 1,82 | 1,86 | 1,72 | 1,86 | 0,54% | 25.454,00 |
| 01.10.2024 | 1,89 | 1,89 | 1,82 | 1,85 | -0,54% | 7.611,00 |
| 30.09.2024 | 1,87 | 1,90 | 1,82 | 1,86 | -1,06% | 28.434,00 |
| 27.09.2024 | 1,89 | 1,90 | 1,82 | 1,88 | 0,53% | 22.606,00 |
| 26.09.2024 | 1,83 | 1,88 | 1,73 | 1,87 | 0,54% | 20.542,00 |
| 25.09.2024 | 1,80 | 1,86 | 1,78 | 1,86 | 2,76% | 6.211,00 |
| 24.09.2024 | 1,82 | 1,86 | 1,68 | 1,81 | 1,69% | 4.868,00 |
| 23.09.2024 | 1,82 | 1,91 | 1,76 | 1,78 | -3,26% | 26.818,00 |
| 20.09.2024 | 1,65 | 1,98 | 1,65 | 1,84 | 8,88% | 47.603,00 |
| 19.09.2024 | 1,69 | 1,72 | 1,66 | 1,69 | 1,20% | 15.437,00 |
| 18.09.2024 | 1,73 | 1,75 | 1,65 | 1,67 | -4,02% | 15.003,00 |
| 17.09.2024 | 1,78 | 1,80 | 1,73 | 1,74 | -1,14% | 29.864,00 |
| 16.09.2024 | 1,79 | 1,85 | 1,75 | 1,76 | -5,38% | 35.621,00 |
| 13.09.2024 | 1,82 | 1,86 | 1,78 | 1,86 | 2,76% | 2.990,00 |
| 12.09.2024 | 1,74 | 1,84 | 1,68 | 1,81 | 5,85% | 47.239,00 |
| 11.09.2024 | 1,74 | 1,74 | 1,66 | 1,71 | -1,72% | 14.600,00 |
| 10.09.2024 | 1,74 | 1,80 | 1,73 | 1,74 | -0,29% | 9.991,00 |
| 09.09.2024 | 1,76 | 1,79 | 1,71 | 1,75 | -0,29% | 13.976,00 |
| 06.09.2024 | 1,75 | 1,80 | 1,71 | 1,75 | -3,85% | 7.196,00 |
| 05.09.2024 | 1,89 | 1,89 | 1,78 | 1,82 | -3,70% | 17.292,00 |
| 04.09.2024 | 1,90 | 1,97 | 1,87 | 1,89 | -1,05% | 10.942,00 |
| 03.09.2024 | 2,00 | 2,00 | 1,85 | 1,91 | -3,05% | 11.561,00 |
| 30.08.2024 | 2,04 | 2,04 | 1,95 | 1,97 | -0,96% | 17.346,00 |
| 29.08.2024 | 1,95 | 2,01 | 1,93 | 1,99 | 1,48% | 32.031,00 |
| 28.08.2024 | 1,99 | 2,03 | 1,91 | 1,96 | 0,51% | 64.485,00 |
| 27.08.2024 | 1,97 | 1,98 | 1,90 | 1,95 | -2,50% | 5.826,00 |
| 26.08.2024 | 2,04 | 2,04 | 1,97 | 2,00 | 1,52% | 5.954,00 |
| 23.08.2024 | 2,05 | 2,06 | 1,96 | 1,97 | -5,29% | 19.018,00 |
| 22.08.2024 | 2,06 | 2,09 | 2,02 | 2,08 | 0,97% | 10.622,00 |
| 21.08.2024 | 2,09 | 2,10 | 2,03 | 2,06 | -2,37% | 9.268,00 |
| 20.08.2024 | 2,14 | 2,14 | 2,07 | 2,11 | 1,69% | 12.935,00 |
| 19.08.2024 | 2,06 | 2,16 | 2,04 | 2,08 | 1,22% | 46.498,00 |
| 16.08.2024 | 2,07 | 2,07 | 2,01 | 2,05 | 1,49% | 15.024,00 |
| 15.08.2024 | 2,01 | 2,06 | 2,00 | 2,02 | -1,94% | 53.834,00 |
| 14.08.2024 | 1,97 | 2,06 | 1,92 | 2,06 | 4,57% | 44.394,00 |
| 13.08.2024 | 1,88 | 2,01 | 1,80 | 1,97 | 5,91% | 74.750,00 |
| 12.08.2024 | 1,79 | 1,91 | 1,79 | 1,86 | 2,20% | 26.338,00 |
| 09.08.2024 | 1,84 | 1,88 | 1,62 | 1,82 | -2,67% | 27.967,00 |
| 08.08.2024 | 1,83 | 1,90 | 1,78 | 1,87 | 1,63% | 79.101,00 |
| 07.08.2024 | 1,88 | 1,89 | 1,82 | 1,84 | -0,54% | 43.650,00 |
| 06.08.2024 | 1,86 | 1,90 | 1,74 | 1,85 | 2,21% | 49.431,00 |
| 05.08.2024 | 1,88 | 1,89 | 1,68 | 1,81 | -6,22% | 53.420,00 |
| 02.08.2024 | 1,76 | 1,97 | 1,72 | 1,93 | 10,29% | 76.725,00 |
| 01.08.2024 | 1,77 | 1,77 | 1,71 | 1,75 | 0,57% | 24.336,00 |
| 31.07.2024 | 1,58 | 1,80 | 1,58 | 1,74 | 8,75% | 316.727,00 |
| 30.07.2024 | 1,58 | 1,63 | 1,54 | 1,60 | 1,91% | 31.371,00 |
| 29.07.2024 | 1,56 | 1,58 | 1,55 | 1,57 | -0,63% | 8.408,00 |
| 26.07.2024 | 1,60 | 1,60 | 1,57 | 1,58 | -1,86% | 32.087,00 |
| 25.07.2024 | 1,55 | 1,65 | 1,53 | 1,61 | 5,23% | 63.539,00 |
| 24.07.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | 435,00 |
| 23.07.2024 | 1,55 | 1,59 | 1,49 | 1,53 | -3,77% | 39.084,00 |
| 22.07.2024 | 1,53 | 1,60 | 1,52 | 1,59 | 6,00% | 37.772,00 |
| 19.07.2024 | 1,50 | 1,54 | 1,50 | 1,50 | 0,67% | 12.086,00 |
| 18.07.2024 | 1,54 | 1,54 | 1,48 | 1,49 | -0,67% | 5.743,00 |
| 17.07.2024 | 1,41 | 1,53 | 1,41 | 1,50 | 3,45% | 16.787,00 |
| 16.07.2024 | 1,50 | 1,50 | 1,42 | 1,45 | -2,03% | 65.924,00 |
| 15.07.2024 | 1,47 | 1,48 | 1,47 | 1,48 | 1,37% | 3.666,00 |
| 12.07.2024 | 1,45 | 1,50 | 1,43 | 1,46 | 2,82% | 32.602,00 |
| 11.07.2024 | 1,49 | 1,52 | 1,42 | 1,42 | -2,07% | 45.277,00 |
| 10.07.2024 | 1,41 | 1,47 | 1,41 | 1,45 | 2,84% | 25.118,00 |
| 09.07.2024 | 1,44 | 1,44 | 1,41 | 1,41 | -0,70% | 770,00 |
| 08.07.2024 | 1,50 | 1,50 | 1,42 | 1,42 | -4,70% | 1.991,00 |
| 05.07.2024 | 1,47 | 1,50 | 1,39 | 1,49 | -0,67% | 14.234,00 |
| 03.07.2024 | 1,50 | 1,51 | 1,44 | 1,50 | 4,90% | 11.298,00 |
| 02.07.2024 | 1,36 | 1,52 | 1,36 | 1,43 | -7,14% | 5.049,00 |
| 01.07.2024 | 1,49 | 1,59 | 1,45 | 1,54 | 0,00% | 25.203,00 |
| 28.06.2024 | 1,51 | 1,54 | 1,48 | 1,54 | 0,65% | 10.982,00 |
| 27.06.2024 | 1,50 | 1,53 | 1,50 | 1,53 | 2,00% | 7.314,00 |
| 26.06.2024 | 1,49 | 1,55 | 1,48 | 1,50 | -1,96% | 4.428,00 |
| 25.06.2024 | 1,50 | 1,55 | 1,50 | 1,53 | 2,00% | 5.000,00 |
| 24.06.2024 | 1,40 | 1,54 | 1,40 | 1,50 | 3,45% | 38.297,00 |
| 21.06.2024 | 1,50 | 1,58 | 1,45 | 1,45 | -5,23% | 48.627,00 |
| 20.06.2024 | 1,59 | 1,59 | 1,50 | 1,53 | -1,29% | 32.473,00 |
| 18.06.2024 | 1,53 | 1,57 | 1,51 | 1,55 | -0,64% | 17.290,00 |
| 17.06.2024 | 1,50 | 1,57 | 1,49 | 1,56 | 0,65% | 7.988,00 |
| 14.06.2024 | 1,62 | 1,62 | 1,55 | 1,55 | -3,73% | 58.816,00 |
| 13.06.2024 | 1,51 | 1,70 | 1,51 | 1,61 | 1,90% | 80.813,00 |