1,625$
2,23%
Echtzeit-Aktienkurs Marchex
Bid:
Ask:
Aktienkurse zur Marchex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 1,62 | 1,63 | 1,60 | 1,63 | 2,20% | 2.639,00 |
| 26.11.2025 | 1,66 | 1,67 | 1,59 | 1,59 | -3,05% | 26.527,00 |
| 25.11.2025 | 1,60 | 1,66 | 1,59 | 1,64 | 1,86% | 22.224,00 |
| 24.11.2025 | 1,45 | 1,61 | 1,45 | 1,61 | 12,59% | 62.217,00 |
| 20.11.2025 | 1,44 | 1,55 | 1,42 | 1,43 | -1,52% | 73.577,00 |
| 19.11.2025 | 1,45 | 1,53 | 1,44 | 1,45 | -0,21% | 35.788,00 |
| 18.11.2025 | 1,38 | 1,46 | 1,32 | 1,46 | 0,34% | 67.838,00 |
| 17.11.2025 | 1,52 | 1,54 | 1,40 | 1,45 | -7,05% | 62.723,00 |
| 13.11.2025 | 1,60 | 1,71 | 1,54 | 1,56 | -2,50% | 23.872,00 |
| 12.11.2025 | 1,60 | 1,66 | 1,60 | 1,60 | -2,32% | 13.180,00 |
| 11.11.2025 | 1,65 | 1,66 | 1,62 | 1,64 | -0,73% | 9.670,00 |
| 10.11.2025 | 1,67 | 1,72 | 1,64 | 1,65 | -1,20% | 42.433,00 |
| 07.11.2025 | 1,66 | 1,67 | 1,60 | 1,67 | 1,21% | 24.386,00 |
| 06.11.2025 | 1,76 | 1,76 | 1,59 | 1,65 | -3,57% | 70.861,00 |
| 05.11.2025 | 1,75 | 1,78 | 1,68 | 1,71 | -1,10% | 13.135,00 |
| 04.11.2025 | 1,76 | 1,77 | 1,70 | 1,73 | -2,54% | 32.211,00 |
| 03.11.2025 | 1,79 | 1,79 | 1,76 | 1,78 | -0,73% | 17.394,00 |
| 31.10.2025 | 1,80 | 1,80 | 1,76 | 1,79 | -0,67% | 15.638,00 |
| 30.10.2025 | 1,80 | 1,86 | 1,77 | 1,80 | 0,45% | 14.312,00 |
| 29.10.2025 | 1,81 | 1,85 | 1,76 | 1,79 | -2,08% | 19.115,00 |
| 28.10.2025 | 1,85 | 1,85 | 1,78 | 1,83 | 0,55% | 9.586,00 |
| 27.10.2025 | 1,87 | 1,87 | 1,79 | 1,82 | 0,00% | 4.923,00 |
| 24.10.2025 | 1,77 | 1,87 | 1,76 | 1,82 | 1,11% | 21.556,00 |
| 23.10.2025 | 1,79 | 1,80 | 1,73 | 1,80 | 2,27% | 27.709,00 |
| 22.10.2025 | 1,80 | 1,81 | 1,75 | 1,76 | -2,76% | 24.564,00 |
| 21.10.2025 | 1,83 | 1,84 | 1,75 | 1,81 | 0,56% | 36.329,00 |
| 20.10.2025 | 1,83 | 1,89 | 1,78 | 1,80 | -1,10% | 28.288,00 |
| 17.10.2025 | 1,84 | 1,88 | 1,75 | 1,82 | 0,55% | 36.881,00 |
| 16.10.2025 | 1,80 | 1,85 | 1,79 | 1,81 | -3,21% | 11.631,00 |
| 15.10.2025 | 1,88 | 1,92 | 1,86 | 1,87 | -0,53% | 39.260,00 |
| 14.10.2025 | 1,88 | 1,91 | 1,78 | 1,88 | -2,34% | 74.161,00 |
| 13.10.2025 | 2,03 | 2,03 | 1,91 | 1,93 | -1,79% | 74.228,00 |
| 10.10.2025 | 2,03 | 2,04 | 1,94 | 1,96 | 0,51% | 108.196,00 |
| 09.10.2025 | 1,98 | 1,99 | 1,95 | 1,95 | -1,52% | 20.117,00 |
| 08.10.2025 | 1,88 | 1,98 | 1,88 | 1,98 | 8,20% | 51.143,00 |
| 07.10.2025 | 1,87 | 1,88 | 1,82 | 1,83 | 1,67% | 37.406,00 |
| 06.10.2025 | 1,87 | 1,87 | 1,80 | 1,80 | 5,88% | 15.448,00 |
| 02.10.2025 | 1,86 | 1,86 | 1,65 | 1,70 | -1,73% | 42.129,00 |
| 01.10.2025 | 1,80 | 1,88 | 1,73 | 1,73 | -4,21% | 23.949,00 |
| 30.09.2025 | 1,81 | 1,88 | 1,78 | 1,81 | -1,85% | 7.514,00 |
| 29.09.2025 | 1,83 | 1,87 | 1,82 | 1,84 | 1,10% | 13.110,00 |
| 26.09.2025 | 1,87 | 1,87 | 1,76 | 1,82 | -0,55% | 18.217,00 |
| 25.09.2025 | 1,90 | 1,98 | 1,83 | 1,83 | -5,18% | 31.294,00 |
| 24.09.2025 | 1,92 | 1,93 | 1,90 | 1,93 | 2,66% | 20.013,00 |
| 23.09.2025 | 1,93 | 1,95 | 1,88 | 1,88 | -2,08% | 16.706,00 |
| 22.09.2025 | 1,96 | 1,98 | 1,92 | 1,92 | 1,59% | 16.774,00 |
| 19.09.2025 | 1,90 | 1,96 | 1,84 | 1,89 | -0,53% | 52.657,00 |
| 18.09.2025 | 1,90 | 1,97 | 1,90 | 1,90 | -1,40% | 18.168,00 |
| 17.09.2025 | 1,91 | 1,95 | 1,82 | 1,93 | 0,36% | 32.073,00 |
| 16.09.2025 | 1,96 | 1,98 | 1,89 | 1,92 | -1,54% | 56.980,00 |
| 15.09.2025 | 1,95 | 1,97 | 1,95 | 1,95 | -0,26% | 8.602,00 |
| 12.09.2025 | 1,95 | 1,97 | 1,95 | 1,96 | -1,26% | 3.688,00 |
| 11.09.2025 | 1,97 | 2,00 | 1,96 | 1,98 | -1,00% | 10.391,00 |
| 10.09.2025 | 1,96 | 2,03 | 1,95 | 2,00 | 0,00% | 15.441,00 |
| 09.09.2025 | 2,02 | 2,02 | 1,96 | 2,00 | -0,99% | 16.865,00 |
| 08.09.2025 | 2,00 | 2,03 | 2,00 | 2,02 | 1,00% | 11.422,00 |
| 05.09.2025 | 2,00 | 2,03 | 1,99 | 2,00 | -1,48% | 7.064,00 |
| 04.09.2025 | 1,99 | 2,03 | 1,97 | 2,03 | 2,53% | 11.401,00 |
| 03.09.2025 | 1,95 | 1,99 | 1,92 | 1,98 | 0,51% | 13.036,00 |
| 02.09.2025 | 1,98 | 1,98 | 1,95 | 1,97 | 0,51% | 10.146,00 |
| 29.08.2025 | 1,97 | 1,98 | 1,95 | 1,96 | 0,51% | 7.102,00 |
| 28.08.2025 | 1,94 | 1,99 | 1,94 | 1,95 | 0,00% | 11.302,00 |
| 27.08.2025 | 1,99 | 2,03 | 1,95 | 1,95 | -0,76% | 21.313,00 |
| 26.08.2025 | 1,99 | 2,04 | 1,96 | 1,97 | -0,25% | 17.077,00 |
| 25.08.2025 | 2,04 | 2,09 | 1,96 | 1,97 | 0,00% | 26.348,00 |
| 22.08.2025 | 1,93 | 2,03 | 1,93 | 1,97 | 1,55% | 18.461,00 |
| 21.08.2025 | 1,95 | 1,97 | 1,94 | 1,94 | -1,52% | 21.478,00 |
| 20.08.2025 | 1,97 | 2,00 | 1,96 | 1,97 | -0,51% | 8.068,00 |
| 19.08.2025 | 1,92 | 2,02 | 1,92 | 1,98 | 0,00% | 16.160,00 |
| 18.08.2025 | 2,04 | 2,04 | 1,92 | 1,98 | 2,06% | 33.608,00 |
| 15.08.2025 | 1,80 | 2,01 | 1,79 | 1,94 | 7,18% | 122.577,00 |
| 14.08.2025 | 1,75 | 1,82 | 1,66 | 1,81 | 0,22% | 41.462,00 |
| 13.08.2025 | 2,01 | 2,01 | 1,37 | 1,81 | -11,03% | 673.027,00 |
| 12.08.2025 | 2,03 | 2,06 | 2,00 | 2,03 | 1,00% | 8.309,00 |
| 11.08.2025 | 1,99 | 2,05 | 1,85 | 2,01 | -5,63% | 52.089,00 |
| 08.08.2025 | 2,10 | 2,14 | 2,06 | 2,13 | 0,47% | 18.036,00 |
| 07.08.2025 | 2,13 | 2,13 | 2,07 | 2,12 | 0,47% | 10.486,00 |
| 06.08.2025 | 2,02 | 2,14 | 2,02 | 2,11 | -0,94% | 8.585,00 |
| 05.08.2025 | 2,06 | 2,14 | 2,03 | 2,13 | 3,40% | 12.149,00 |
| 04.08.2025 | 1,89 | 2,12 | 1,89 | 2,06 | 7,85% | 60.126,00 |
| 01.08.2025 | 1,96 | 1,99 | 1,90 | 1,91 | -0,52% | 2.649,00 |
| 31.07.2025 | 1,90 | 1,97 | 1,90 | 1,92 | -0,52% | 3.479,00 |
| 30.07.2025 | 1,98 | 1,98 | 1,93 | 1,93 | 0,52% | 7.097,00 |
| 29.07.2025 | 2,00 | 2,04 | 1,91 | 1,92 | -3,03% | 18.905,00 |
| 28.07.2025 | 2,02 | 2,03 | 1,97 | 1,98 | -2,32% | 6.125,00 |
| 25.07.2025 | 2,04 | 2,04 | 2,00 | 2,03 | -0,15% | 5.244,00 |
| 24.07.2025 | 2,00 | 2,06 | 2,00 | 2,03 | -0,98% | 3.314,00 |
| 23.07.2025 | 2,02 | 2,08 | 2,00 | 2,05 | 1,49% | 9.124,00 |
| 22.07.2025 | 2,07 | 2,14 | 2,02 | 2,02 | -3,81% | 30.195,00 |
| 21.07.2025 | 2,01 | 2,10 | 2,00 | 2,10 | 3,45% | 12.847,00 |
| 18.07.2025 | 1,95 | 2,03 | 1,95 | 2,03 | 4,10% | 14.796,00 |
| 17.07.2025 | 2,00 | 2,06 | 1,95 | 1,95 | -2,50% | 57.324,00 |
| 16.07.2025 | 2,04 | 2,06 | 2,00 | 2,00 | -0,50% | 52.202,00 |
| 15.07.2025 | 2,11 | 2,11 | 2,00 | 2,01 | 0,00% | 18.279,00 |
| 14.07.2025 | 2,00 | 2,07 | 2,00 | 2,01 | -0,54% | 15.126,00 |
| 11.07.2025 | 2,02 | 2,05 | 2,00 | 2,02 | -1,41% | 7.660,00 |
| 10.07.2025 | 2,08 | 2,08 | 2,03 | 2,05 | -0,29% | 12.995,00 |
| 09.07.2025 | 2,09 | 2,09 | 2,02 | 2,06 | 0,78% | 25.648,00 |
| 08.07.2025 | 2,10 | 2,16 | 2,04 | 2,04 | 0,00% | 21.713,00 |
| 07.07.2025 | 2,19 | 2,20 | 2,04 | 2,04 | -4,23% | 12.992,00 |