1,775€
6,93%
Echtzeit-Aktienkurs Marchex
Bid:
Ask:
Aktienkurse zur Marchex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 1,61 | 1,62 | 1,61 | 1,62 | -2,41% | - |
| 03.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | - |
| 02.10.2024 | 1,63 | 1,64 | 1,63 | 1,64 | -1,20% | - |
| 01.10.2024 | 1,65 | 1,66 | 1,65 | 1,66 | 0,61% | - |
| 30.09.2024 | 1,66 | 1,66 | 1,65 | 1,65 | -0,60% | - |
| 27.09.2024 | 1,67 | 1,67 | 1,66 | 1,66 | 1,22% | - |
| 26.09.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 1,86% | - |
| 25.09.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 2,55% | - |
| 24.09.2024 | 1,58 | 1,58 | 1,57 | 1,57 | -4,27% | - |
| 23.09.2024 | 1,64 | 1,65 | 1,64 | 1,64 | 10,07% | - |
| 20.09.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 19.09.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -3,90% | - |
| 18.09.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 17.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -4,88% | - |
| 16.09.2024 | 1,65 | 1,65 | 1,64 | 1,64 | 2,50% | - |
| 13.09.2024 | 1,61 | 1,61 | 1,60 | 1,60 | 5,26% | - |
| 12.09.2024 | 1,53 | 1,53 | 1,52 | 1,52 | -1,94% | - |
| 11.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |
| 10.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 09.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 06.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -5,39% | - |
| 05.09.2024 | 1,68 | 1,68 | 1,67 | 1,67 | -4,57% | - |
| 04.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 03.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 02.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 30.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 29.08.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 28.08.2024 | 1,73 | 1,73 | 1,72 | 1,73 | -1,70% | - |
| 27.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 26.08.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -5,43% | - |
| 23.08.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 1,10% | - |
| 22.08.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -2,67% | - |
| 21.08.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 1,63% | - |
| 20.08.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 19.08.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,67% | - |
| 16.08.2024 | 1,81 | 1,81 | 1,80 | 1,80 | -2,70% | - |
| 15.08.2024 | 1,84 | 1,85 | 1,84 | 1,85 | 5,71% | - |
| 14.08.2024 | 1,76 | 1,76 | 1,75 | 1,75 | 4,79% | - |
| 13.08.2024 | 1,67 | 1,68 | 1,67 | 1,67 | 1,83% | - |
| 12.08.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -2,38% | - |
| 09.08.2024 | 1,69 | 1,69 | 1,68 | 1,68 | 1,20% | - |
| 08.08.2024 | 1,65 | 1,66 | 1,65 | 1,66 | 0,00% | - |
| 07.08.2024 | 1,67 | 1,67 | 1,66 | 1,66 | 1,84% | - |
| 06.08.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -4,68% | - |
| 05.08.2024 | 1,71 | 1,71 | 1,70 | 1,71 | 7,55% | - |
| 02.08.2024 | 1,60 | 1,61 | 1,59 | 1,59 | 0,00% | - |
| 01.08.2024 | 1,58 | 1,59 | 1,58 | 1,59 | 2,58% | - |
| 31.07.2024 | 1,45 | 1,55 | 1,44 | 1,55 | 8,39% | 1.000,00 |
| 30.07.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 29.07.2024 | 1,43 | 1,44 | 1,43 | 1,44 | -1,37% | - |
| 26.07.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 5,04% | - |
| 25.07.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 24.07.2024 | 1,39 | 1,39 | 1,38 | 1,38 | -4,17% | - |
| 23.07.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 6,67% | - |
| 22.07.2024 | 1,36 | 1,36 | 1,35 | 1,35 | 0,75% | - |
| 19.07.2024 | 1,35 | 1,35 | 1,34 | 1,34 | -1,47% | - |
| 18.07.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 4,62% | - |