1,915€
4,08%
Echtzeit-Aktienkurs Marchex
Bid:
Ask:
Aktienkurse zur Marchex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,80 | 1,86 | 1,80 | 1,86 | 1,09% | - |
| 27.02.2025 | 1,77 | 1,84 | 1,77 | 1,84 | -2,13% | - |
| 26.02.2025 | 1,81 | 1,88 | 1,81 | 1,88 | 1,08% | - |
| 25.02.2025 | 1,81 | 1,86 | 1,81 | 1,86 | 0,54% | - |
| 24.02.2025 | 1,78 | 1,85 | 1,78 | 1,85 | 0,54% | - |
| 21.02.2025 | 1,77 | 1,84 | 1,77 | 1,84 | -2,13% | - |
| 20.02.2025 | 1,82 | 1,88 | 1,82 | 1,88 | -1,05% | - |
| 19.02.2025 | 1,81 | 1,90 | 1,81 | 1,90 | -2,56% | - |
| 18.02.2025 | 1,88 | 1,95 | 1,88 | 1,95 | 3,72% | - |
| 17.02.2025 | 1,87 | 1,88 | 1,87 | 1,88 | 0,00% | - |
| 14.02.2025 | 1,83 | 1,88 | 1,83 | 1,88 | -0,53% | - |
| 13.02.2025 | 1,82 | 1,89 | 1,82 | 1,89 | 1,07% | - |
| 12.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |
| 11.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
| 10.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,09% | - |
| 07.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -3,68% | - |
| 06.02.2025 | 1,91 | 1,91 | 1,90 | 1,90 | -1,55% | - |
| 05.02.2025 | 1,95 | 1,95 | 1,93 | 1,93 | 0,00% | - |
| 04.02.2025 | 1,95 | 1,95 | 1,93 | 1,93 | 0,52% | - |
| 03.02.2025 | 1,93 | 1,93 | 1,92 | 1,92 | 1,05% | - |
| 31.01.2025 | 1,91 | 1,91 | 1,90 | 1,90 | 3,26% | - |
| 30.01.2025 | 1,85 | 1,85 | 1,84 | 1,84 | 1,10% | - |
| 29.01.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 28.01.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | - |
| 27.01.2025 | 1,84 | 1,84 | 1,83 | 1,83 | -1,61% | - |
| 24.01.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
| 23.01.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 22.01.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 2,76% | - |
| 21.01.2025 | 1,82 | 1,82 | 1,81 | 1,81 | 0,00% | - |
| 20.01.2025 | 1,83 | 1,83 | 1,81 | 1,81 | -2,69% | - |
| 17.01.2025 | 1,85 | 1,86 | 1,85 | 1,86 | -2,11% | - |
| 16.01.2025 | 1,89 | 1,90 | 1,89 | 1,90 | 3,83% | - |
| 15.01.2025 | 1,84 | 1,84 | 1,83 | 1,83 | -1,08% | - |
| 14.01.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -1,60% | - |
| 13.01.2025 | 1,88 | 1,88 | 1,87 | 1,88 | -2,59% | - |
| 10.01.2025 | 1,95 | 1,95 | 1,93 | 1,93 | 0,00% | - |
| 09.01.2025 | 1,95 | 1,95 | 1,93 | 1,93 | -2,03% | - |
| 08.01.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 2,60% | - |
| 07.01.2025 | 1,91 | 1,92 | 1,91 | 1,92 | 6,67% | - |
| 06.01.2025 | 1,81 | 1,81 | 1,80 | 1,80 | 1,12% | - |
| 03.01.2025 | 1,79 | 1,79 | 1,78 | 1,78 | 6,59% | - |
| 02.01.2025 | 1,66 | 1,67 | 1,66 | 1,67 | -6,18% | - |
| 30.12.2024 | 1,77 | 1,78 | 1,77 | 1,78 | -3,26% | - |
| 27.12.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -2,13% | - |
| 23.12.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,53% | - |
| 20.12.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 2,75% | - |
| 19.12.2024 | 1,83 | 1,83 | 1,82 | 1,82 | -8,54% | - |
| 18.12.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 3,65% | - |
| 17.12.2024 | 1,93 | 1,93 | 1,92 | 1,92 | -0,52% | - |
| 16.12.2024 | 1,95 | 1,95 | 1,93 | 1,93 | -3,02% | - |
| 13.12.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -1,49% | - |
| 12.12.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -2,88% | - |
| 11.12.2024 | 2,06 | 2,08 | 2,06 | 2,08 | 1,96% | - |
| 10.12.2024 | 2,06 | 2,06 | 2,04 | 2,04 | 2,00% | - |
| 09.12.2024 | 1,99 | 2,00 | 1,99 | 2,00 | 15,61% | - |
| 06.12.2024 | 1,73 | 1,73 | 1,72 | 1,73 | -1,14% | - |
| 05.12.2024 | 1,76 | 1,76 | 1,75 | 1,75 | 6,06% | - |
| 04.12.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 03.12.2024 | 1,67 | 1,67 | 1,66 | 1,66 | -2,35% | - |
| 02.12.2024 | 1,71 | 1,71 | 1,70 | 1,70 | -2,30% | - |
| 29.11.2024 | 1,73 | 1,74 | 1,73 | 1,74 | 0,00% | - |
| 28.11.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 8,07% | - |
| 27.11.2024 | 1,62 | 1,62 | 1,61 | 1,61 | -1,23% | - |
| 26.11.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 5,84% | - |
| 25.11.2024 | 1,55 | 1,55 | 1,54 | 1,54 | -4,35% | - |
| 22.11.2024 | 1,60 | 1,61 | 1,59 | 1,61 | 1,26% | - |
| 21.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,92% | - |
| 20.11.2024 | 1,55 | 1,56 | 1,55 | 1,56 | 0,00% | - |
| 19.11.2024 | 1,56 | 1,57 | 1,56 | 1,56 | -1,27% | - |
| 18.11.2024 | 1,59 | 1,59 | 1,58 | 1,58 | 1,94% | - |
| 15.11.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -4,91% | - |
| 14.11.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -6,32% | - |
| 13.11.2024 | 1,75 | 1,75 | 1,74 | 1,74 | 6,10% | - |
| 12.11.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -3,53% | - |
| 11.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 6,25% | - |
| 08.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -2,44% | - |
| 07.11.2024 | 1,65 | 1,65 | 1,64 | 1,64 | 1,86% | - |
| 06.11.2024 | 1,60 | 1,61 | 1,60 | 1,61 | 0,63% | - |
| 05.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 04.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -7,02% | - |
| 01.11.2024 | 1,67 | 1,71 | 1,66 | 1,71 | 5,56% | - |
| 31.10.2024 | 1,61 | 1,62 | 1,61 | 1,62 | 3,18% | - |
| 30.10.2024 | 1,49 | 1,57 | 1,48 | 1,57 | 4,67% | - |
| 29.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 28.10.2024 | 1,52 | 1,53 | 1,52 | 1,53 | 0,66% | - |
| 25.10.2024 | 1,53 | 1,53 | 1,52 | 1,52 | -3,80% | - |
| 24.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -3,07% | - |
| 23.10.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 22.10.2024 | 1,64 | 1,64 | 1,63 | 1,64 | -2,96% | - |
| 21.10.2024 | 1,70 | 1,70 | 1,69 | 1,69 | -0,59% | - |
| 18.10.2024 | 1,71 | 1,71 | 1,70 | 1,70 | 0,00% | - |
| 17.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 16.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,80% | - |
| 15.10.2024 | 1,68 | 1,68 | 1,67 | 1,67 | -0,60% | - |
| 14.10.2024 | 1,69 | 1,69 | 1,68 | 1,68 | -1,18% | - |
| 11.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 4,29% | - |
| 10.10.2024 | 1,64 | 1,64 | 1,63 | 1,63 | -0,61% | - |
| 09.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 08.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 07.10.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |