1,760$
0,17%
Echtzeit-Aktienkurs Marchex
Bid:
Ask:
Aktienkurse zur Marchex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,70 | 1,84 | 1,64 | 1,76 | 0,17% | 41.679,00 |
| 29.07.2026 | 1,69 | 1,87 | 1,61 | 1,76 | -2,39% | 4.383,00 |
| 28.07.2026 | 1,84 | 1,85 | 1,78 | 1,80 | 0,56% | 10.782,00 |
| 27.07.2026 | 1,81 | 1,82 | 1,78 | 1,79 | -1,65% | 8.462,00 |
| 24.07.2026 | 1,58 | 1,85 | 1,55 | 1,82 | 8,33% | 19.481,00 |
| 23.07.2026 | 1,74 | 1,76 | 1,68 | 1,68 | -5,08% | 8.750,00 |
| 22.07.2026 | 1,90 | 1,90 | 1,75 | 1,77 | -1,67% | 4.209,00 |
| 21.07.2026 | 1,81 | 1,82 | 1,77 | 1,80 | -0,55% | 13.073,00 |
| 20.07.2026 | 1,85 | 1,85 | 1,79 | 1,81 | 0,39% | 15.061,00 |
| 17.07.2026 | 1,86 | 1,86 | 1,73 | 1,80 | -2,54% | 34.546,00 |
| 16.07.2026 | 1,75 | 1,94 | 1,70 | 1,85 | 6,94% | 119.262,00 |
| 15.07.2026 | 1,72 | 1,73 | 1,71 | 1,73 | 1,76% | 5.501,00 |
| 14.07.2026 | 1,65 | 1,73 | 1,65 | 1,70 | -1,16% | 7.452,00 |
| 13.07.2026 | 1,73 | 1,75 | 1,72 | 1,72 | -1,15% | 6.528,00 |
| 10.07.2026 | 1,72 | 1,74 | 1,72 | 1,74 | 1,75% | 6.685,00 |
| 09.07.2026 | 1,71 | 1,71 | 1,70 | 1,71 | 0,00% | 2.769,00 |
| 08.07.2026 | 1,75 | 1,81 | 1,52 | 1,71 | -5,00% | 3.638,00 |
| 07.07.2026 | 1,77 | 1,80 | 1,76 | 1,80 | 2,56% | 33.201,00 |
| 06.07.2026 | 1,74 | 1,76 | 1,69 | 1,76 | 0,86% | 31.919,00 |
| 02.07.2026 | 1,70 | 1,74 | 1,68 | 1,74 | 3,88% | 19.302,00 |
| 01.07.2026 | 1,61 | 1,71 | 1,61 | 1,68 | 4,04% | 33.869,00 |
| 30.06.2026 | 1,60 | 1,66 | 1,60 | 1,61 | -0,62% | 13.239,00 |
| 29.06.2026 | 1,52 | 1,67 | 1,52 | 1,62 | 3,85% | 20.554,00 |
| 26.06.2026 | 1,50 | 1,59 | 1,47 | 1,56 | 3,65% | 69.333,00 |
| 25.06.2026 | 1,51 | 1,57 | 1,47 | 1,51 | 1,01% | 46.122,00 |
| 24.06.2026 | 1,48 | 1,52 | 1,47 | 1,49 | 0,68% | 12.647,00 |
| 23.06.2026 | 1,48 | 1,52 | 1,47 | 1,48 | 0,95% | 10.946,00 |
| 22.06.2026 | 1,46 | 1,49 | 1,45 | 1,47 | 0,41% | 7.257,00 |
| 18.06.2026 | 1,48 | 1,55 | 1,46 | 1,46 | 0,69% | 26.130,00 |
| 17.06.2026 | 1,55 | 1,55 | 1,36 | 1,45 | -6,15% | 58.379,00 |
| 16.06.2026 | 1,52 | 1,57 | 1,52 | 1,55 | 3,69% | 23.503,00 |
| 15.06.2026 | 1,54 | 1,62 | 1,49 | 1,49 | -3,87% | 21.366,00 |
| 12.06.2026 | 1,52 | 1,56 | 1,52 | 1,55 | 1,31% | 5.729,00 |
| 11.06.2026 | 1,56 | 1,65 | 1,46 | 1,53 | 2,68% | 5.831,00 |
| 10.06.2026 | 1,48 | 1,56 | 1,48 | 1,49 | -1,97% | 21.767,00 |
| 09.06.2026 | 1,58 | 1,59 | 1,50 | 1,52 | -0,65% | 8.705,00 |
| 08.06.2026 | 1,56 | 1,57 | 1,52 | 1,53 | 0,66% | 8.101,00 |
| 05.06.2026 | 1,47 | 1,55 | 1,47 | 1,52 | -2,56% | 21.564,00 |
| 04.06.2026 | 1,52 | 1,59 | 1,52 | 1,56 | -0,95% | 23.727,00 |
| 03.06.2026 | 1,54 | 1,62 | 1,54 | 1,58 | -3,96% | 10.376,00 |
| 02.06.2026 | 1,69 | 1,72 | 1,63 | 1,64 | -1,80% | 11.961,00 |
| 01.06.2026 | 1,65 | 1,69 | 1,60 | 1,67 | 0,00% | 19.749,00 |
| 29.05.2026 | 1,69 | 1,69 | 1,62 | 1,67 | 0,91% | 17.403,00 |
| 28.05.2026 | 1,66 | 1,66 | 1,63 | 1,66 | 1,53% | 11.444,00 |
| 27.05.2026 | 1,66 | 1,70 | 1,60 | 1,63 | 0,00% | 22.268,00 |
| 26.05.2026 | 1,73 | 1,89 | 1,61 | 1,63 | -2,98% | 80.013,00 |
| 22.05.2026 | 1,64 | 1,72 | 1,62 | 1,68 | 1,82% | 82.199,00 |
| 21.05.2026 | 1,65 | 1,68 | 1,63 | 1,65 | -1,79% | 16.120,00 |
| 20.05.2026 | 1,53 | 1,70 | 1,53 | 1,68 | 1,20% | 96.610,00 |
| 19.05.2026 | 1,76 | 1,76 | 1,59 | 1,66 | -1,19% | 19.626,00 |
| 18.05.2026 | 1,62 | 1,70 | 1,62 | 1,68 | 3,70% | 37.090,00 |
| 15.05.2026 | 1,64 | 1,66 | 1,62 | 1,62 | -0,61% | 2.491,00 |
| 14.05.2026 | 1,74 | 1,78 | 1,61 | 1,63 | 0,00% | 21.337,00 |
| 13.05.2026 | 1,56 | 1,63 | 1,56 | 1,63 | 2,52% | 5.377,00 |
| 12.05.2026 | 1,52 | 1,59 | 1,51 | 1,59 | -0,62% | 2.712,00 |
| 11.05.2026 | 1,61 | 1,75 | 1,51 | 1,60 | 2,24% | 21.463,00 |
| 08.05.2026 | 1,62 | 1,62 | 1,50 | 1,57 | -5,15% | 10.191,00 |
| 07.05.2026 | 1,69 | 1,69 | 1,52 | 1,65 | 0,61% | 8.227,00 |
| 06.05.2026 | 1,75 | 1,75 | 1,64 | 1,64 | -4,37% | 10.613,00 |
| 05.05.2026 | 1,75 | 1,75 | 1,71 | 1,72 | -1,44% | 3.414,00 |
| 04.05.2026 | 1,71 | 1,75 | 1,71 | 1,74 | 0,58% | 4.569,00 |
| 01.05.2026 | 1,75 | 1,75 | 1,72 | 1,73 | -0,57% | 3.077,00 |
| 30.04.2026 | 1,68 | 1,74 | 1,65 | 1,74 | 0,00% | 14.586,00 |
| 29.04.2026 | 1,75 | 1,77 | 1,74 | 1,74 | -0,57% | 31.788,00 |
| 28.04.2026 | 1,74 | 1,78 | 1,74 | 1,75 | 0,57% | 13.974,00 |
| 27.04.2026 | 1,78 | 1,78 | 1,72 | 1,74 | 0,00% | 5.471,00 |
| 24.04.2026 | 1,76 | 1,77 | 1,73 | 1,74 | 1,16% | 19.732,00 |
| 23.04.2026 | 1,77 | 1,77 | 1,72 | 1,72 | -1,71% | 5.566,00 |
| 22.04.2026 | 1,69 | 1,79 | 1,66 | 1,75 | 3,37% | 22.554,00 |
| 21.04.2026 | 1,71 | 1,75 | 1,68 | 1,69 | -1,57% | 73.830,00 |
| 20.04.2026 | 1,65 | 1,74 | 1,65 | 1,72 | 1,78% | 15.616,00 |
| 17.04.2026 | 1,57 | 1,69 | 1,56 | 1,69 | 9,74% | 33.340,00 |
| 16.04.2026 | 1,47 | 1,54 | 1,47 | 1,54 | 2,67% | 9.134,00 |
| 15.04.2026 | 1,47 | 1,56 | 1,47 | 1,50 | -2,91% | 4.420,00 |
| 14.04.2026 | 1,51 | 1,55 | 1,49 | 1,55 | 5,10% | 7.827,00 |
| 13.04.2026 | 1,53 | 1,57 | 1,44 | 1,47 | -5,16% | 8.998,00 |
| 10.04.2026 | 1,54 | 1,59 | 1,45 | 1,55 | -4,32% | 24.528,00 |
| 09.04.2026 | 1,64 | 1,64 | 1,56 | 1,62 | 0,62% | 11.587,00 |
| 08.04.2026 | 1,65 | 1,69 | 1,61 | 1,61 | -0,62% | 8.271,00 |
| 07.04.2026 | 1,52 | 1,62 | 1,52 | 1,62 | 1,89% | 5.265,00 |
| 06.04.2026 | 1,52 | 1,59 | 1,52 | 1,59 | 0,82% | 7.593,00 |
| 02.04.2026 | 1,57 | 1,60 | 1,55 | 1,58 | 1,09% | 2.798,00 |
| 01.04.2026 | 1,56 | 1,57 | 1,54 | 1,56 | 0,65% | 5.641,00 |
| 31.03.2026 | 1,52 | 1,58 | 1,52 | 1,55 | -0,64% | 7.531,00 |
| 30.03.2026 | 1,51 | 1,56 | 1,50 | 1,56 | 0,91% | 8.924,00 |
| 27.03.2026 | 1,39 | 1,56 | 1,35 | 1,55 | 8,87% | 30.192,00 |
| 26.03.2026 | 1,45 | 1,49 | 1,37 | 1,42 | -4,70% | 46.928,00 |
| 25.03.2026 | 1,49 | 1,55 | 1,46 | 1,49 | 2,76% | 6.749,00 |
| 24.03.2026 | 1,43 | 1,60 | 1,43 | 1,45 | 2,84% | 12.468,00 |
| 23.03.2026 | 1,40 | 1,44 | 1,40 | 1,41 | 3,68% | 5.478,00 |
| 20.03.2026 | 1,39 | 1,42 | 1,35 | 1,36 | -4,90% | 21.519,00 |
| 19.03.2026 | 1,46 | 1,48 | 1,38 | 1,43 | -5,30% | 36.864,00 |
| 18.03.2026 | 1,50 | 1,59 | 1,50 | 1,51 | 1,34% | 20.522,00 |
| 17.03.2026 | 1,42 | 1,54 | 1,42 | 1,49 | 6,43% | 9.285,00 |
| 16.03.2026 | 1,41 | 1,42 | 1,40 | 1,40 | -2,10% | 2.593,00 |
| 13.03.2026 | 1,40 | 1,43 | 1,40 | 1,43 | 2,14% | 1.884,00 |
| 12.03.2026 | 1,42 | 1,42 | 1,40 | 1,40 | -0,78% | 8.731,00 |
| 11.03.2026 | 1,43 | 1,43 | 1,39 | 1,41 | -0,63% | 27.827,00 |
| 10.03.2026 | 1,38 | 1,42 | 1,38 | 1,42 | 0,00% | 8.967,00 |
| 09.03.2026 | 1,39 | 1,43 | 1,38 | 1,42 | 1,43% | 2.971,00 |