1,680€
0,90%
Echtzeit-Aktienkurs Marchex
Bid:
Ask:
Aktienkurse zur Marchex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,58 | 1,63 | 1,58 | 1,63 | 1,87% | - |
| 05.06.2025 | 1,57 | 1,60 | 1,57 | 1,60 | 11,11% | - |
| 04.06.2025 | 1,40 | 1,44 | 1,40 | 1,44 | 8,27% | - |
| 03.06.2025 | 1,29 | 1,33 | 1,29 | 1,33 | -2,92% | - |
| 02.06.2025 | 1,33 | 1,37 | 1,33 | 1,37 | -0,72% | - |
| 30.05.2025 | 1,35 | 1,38 | 1,35 | 1,38 | -5,48% | - |
| 29.05.2025 | 1,43 | 1,46 | 1,43 | 1,46 | 1,39% | - |
| 28.05.2025 | 1,40 | 1,44 | 1,40 | 1,44 | 0,70% | - |
| 27.05.2025 | 1,40 | 1,43 | 1,40 | 1,43 | 2,88% | - |
| 26.05.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -4,79% | - |
| 23.05.2025 | 1,42 | 1,46 | 1,42 | 1,46 | 1,39% | - |
| 22.05.2025 | 1,40 | 1,44 | 1,40 | 1,44 | 2,13% | - |
| 21.05.2025 | 1,37 | 1,41 | 1,37 | 1,41 | -5,37% | - |
| 20.05.2025 | 1,45 | 1,49 | 1,45 | 1,49 | 6,43% | - |
| 19.05.2025 | 1,37 | 1,40 | 1,37 | 1,40 | -6,04% | - |
| 16.05.2025 | 1,45 | 1,49 | 1,45 | 1,49 | 2,05% | - |
| 15.05.2025 | 1,27 | 1,46 | 1,27 | 1,46 | 15,87% | 1.000,00 |
| 14.05.2025 | 1,23 | 1,26 | 1,23 | 1,26 | 0,80% | - |
| 13.05.2025 | 1,26 | 1,26 | 1,25 | 1,25 | 5,04% | - |
| 12.05.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 1,71% | - |
| 09.05.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -4,88% | - |
| 08.05.2025 | 1,19 | 1,23 | 1,19 | 1,23 | 7,89% | - |
| 07.05.2025 | 1,09 | 1,14 | 1,09 | 1,14 | -7,32% | - |
| 06.05.2025 | 1,18 | 1,23 | 1,18 | 1,23 | -4,65% | - |
| 05.05.2025 | 1,25 | 1,29 | 1,25 | 1,29 | 3,20% | - |
| 02.05.2025 | 1,21 | 1,25 | 1,21 | 1,25 | -3,85% | - |
| 30.04.2025 | 1,26 | 1,30 | 1,26 | 1,30 | 0,00% | - |
| 29.04.2025 | 1,26 | 1,30 | 1,26 | 1,30 | 0,78% | - |
| 28.04.2025 | 1,25 | 1,29 | 1,25 | 1,29 | 4,03% | - |
| 25.04.2025 | 1,19 | 1,24 | 1,19 | 1,24 | -0,80% | - |
| 24.04.2025 | 1,20 | 1,25 | 1,20 | 1,25 | 0,81% | - |
| 23.04.2025 | 1,20 | 1,24 | 1,20 | 1,24 | 1,64% | - |
| 22.04.2025 | 1,17 | 1,22 | 1,17 | 1,22 | 0,83% | - |
| 17.04.2025 | 1,16 | 1,21 | 1,16 | 1,21 | -0,82% | - |
| 16.04.2025 | 1,17 | 1,22 | 1,17 | 1,22 | 4,27% | - |
| 15.04.2025 | 1,12 | 1,17 | 1,12 | 1,17 | -2,50% | - |
| 14.04.2025 | 1,15 | 1,20 | 1,15 | 1,20 | 4,35% | - |
| 11.04.2025 | 1,12 | 1,15 | 1,11 | 1,15 | -5,74% | - |
| 10.04.2025 | 1,19 | 1,22 | 1,18 | 1,22 | 0,00% | - |
| 09.04.2025 | 1,18 | 1,22 | 1,18 | 1,22 | -6,15% | - |
| 08.04.2025 | 1,19 | 1,30 | 1,19 | 1,30 | 4,00% | - |
| 07.04.2025 | 1,20 | 1,25 | 1,20 | 1,25 | -5,30% | - |
| 04.04.2025 | 1,27 | 1,32 | 1,27 | 1,32 | -2,22% | - |
| 03.04.2025 | 1,32 | 1,35 | 1,32 | 1,35 | -6,90% | - |
| 02.04.2025 | 1,40 | 1,45 | 1,40 | 1,45 | -2,68% | - |
| 01.04.2025 | 1,43 | 1,49 | 1,43 | 1,49 | -2,61% | - |
| 31.03.2025 | 1,47 | 1,53 | 1,47 | 1,53 | 4,79% | - |
| 28.03.2025 | 1,49 | 1,54 | 1,46 | 1,46 | -2,01% | - |
| 27.03.2025 | 1,49 | 1,54 | 1,49 | 1,49 | -0,67% | - |
| 26.03.2025 | 1,56 | 1,61 | 1,50 | 1,50 | -3,85% | - |
| 25.03.2025 | 1,63 | 1,69 | 1,56 | 1,56 | -4,29% | - |
| 24.03.2025 | 1,62 | 1,68 | 1,62 | 1,63 | 5,84% | - |
| 21.03.2025 | 1,54 | 1,60 | 1,54 | 1,54 | -7,78% | - |
| 20.03.2025 | 1,69 | 1,75 | 1,67 | 1,67 | 4,38% | - |
| 19.03.2025 | 1,62 | 1,68 | 1,60 | 1,60 | -1,23% | - |
| 18.03.2025 | 1,66 | 1,72 | 1,62 | 1,62 | -5,26% | - |
| 17.03.2025 | 1,73 | 1,79 | 1,71 | 1,71 | 0,00% | - |
| 14.03.2025 | 1,73 | 1,78 | 1,71 | 1,71 | -0,58% | - |
| 13.03.2025 | 1,74 | 1,80 | 1,72 | 1,72 | 1,78% | - |
| 12.03.2025 | 1,74 | 1,80 | 1,69 | 1,69 | -2,31% | - |
| 11.03.2025 | 1,74 | 1,80 | 1,73 | 1,73 | -2,81% | - |
| 10.03.2025 | 1,84 | 1,91 | 1,78 | 1,78 | 0,56% | - |
| 07.03.2025 | 1,72 | 1,77 | 1,72 | 1,77 | 0,00% | - |
| 06.03.2025 | 1,72 | 1,77 | 1,72 | 1,77 | -0,56% | - |
| 05.03.2025 | 1,74 | 1,78 | 1,73 | 1,78 | -3,78% | - |
| 04.03.2025 | 1,79 | 1,85 | 1,79 | 1,85 | -1,07% | - |
| 03.03.2025 | 1,82 | 1,87 | 1,82 | 1,87 | 0,54% | - |
| 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% | - |