Echtzeit-Aktienkurs Marchex
Bid:
Ask:
Aktienkurse zur Marchex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,59 | 1,63 | 1,59 | 1,63 | 0,00% | - |
| 28.08.2025 | 1,59 | 1,63 | 1,59 | 1,63 | -1,21% | - |
| 27.08.2025 | 1,61 | 1,65 | 1,61 | 1,65 | 0,00% | - |
| 26.08.2025 | 1,61 | 1,65 | 1,61 | 1,65 | 0,61% | - |
| 25.08.2025 | 1,60 | 1,64 | 1,60 | 1,64 | 0,61% | - |
| 22.08.2025 | 1,59 | 1,63 | 1,59 | 1,63 | -1,21% | - |
| 21.08.2025 | 1,61 | 1,65 | 1,61 | 1,65 | -0,60% | - |
| 20.08.2025 | 1,62 | 1,66 | 1,62 | 1,66 | 0,61% | - |
| 19.08.2025 | 1,61 | 1,65 | 1,61 | 1,65 | 1,85% | - |
| 18.08.2025 | 1,57 | 1,62 | 1,57 | 1,62 | 7,28% | - |
| 15.08.2025 | 1,47 | 1,51 | 1,47 | 1,51 | 0,00% | - |
| 14.08.2025 | 1,47 | 1,51 | 1,47 | 1,51 | -10,65% | - |
| 13.08.2025 | 1,65 | 1,69 | 1,65 | 1,69 | 2,42% | - |
| 12.08.2025 | 1,61 | 1,65 | 1,61 | 1,65 | -7,82% | - |
| 11.08.2025 | 1,73 | 1,79 | 1,73 | 1,79 | 1,13% | - |
| 08.08.2025 | 1,73 | 1,77 | 1,73 | 1,77 | 0,00% | - |
| 07.08.2025 | 1,72 | 1,77 | 1,71 | 1,77 | -1,12% | - |
| 06.08.2025 | 1,75 | 1,79 | 1,75 | 1,79 | 2,87% | - |
| 05.08.2025 | 1,69 | 1,74 | 1,69 | 1,74 | 7,41% | - |
| 04.08.2025 | 1,58 | 1,62 | 1,58 | 1,62 | -1,22% | - |
| 01.08.2025 | 1,61 | 1,64 | 1,61 | 1,64 | -0,61% | - |
| 31.07.2025 | 1,60 | 1,65 | 1,60 | 1,65 | 1,23% | - |
| 30.07.2025 | 1,58 | 1,63 | 1,58 | 1,63 | -2,40% | - |
| 29.07.2025 | 1,63 | 1,67 | 1,63 | 1,67 | -1,18% | - |
| 28.07.2025 | 1,64 | 1,69 | 1,64 | 1,69 | 0,60% | - |
| 25.07.2025 | 1,64 | 1,68 | 1,64 | 1,68 | -1,18% | - |
| 24.07.2025 | 1,66 | 1,70 | 1,66 | 1,70 | 1,19% | - |
| 23.07.2025 | 1,64 | 1,68 | 1,63 | 1,68 | -4,00% | - |
| 22.07.2025 | 1,71 | 1,75 | 1,71 | 1,75 | 2,94% | - |
| 21.07.2025 | 1,66 | 1,70 | 1,66 | 1,70 | 4,29% | - |
| 18.07.2025 | 1,59 | 1,63 | 1,59 | 1,63 | -2,98% | - |
| 17.07.2025 | 1,64 | 1,68 | 1,64 | 1,68 | -0,59% | - |
| 16.07.2025 | 1,64 | 1,69 | 1,64 | 1,69 | 0,60% | - |
| 15.07.2025 | 1,63 | 1,68 | 1,63 | 1,68 | -0,59% | - |
| 14.07.2025 | 1,65 | 1,69 | 1,64 | 1,69 | -1,17% | - |
| 11.07.2025 | 1,67 | 1,71 | 1,67 | 1,71 | 0,00% | - |
| 10.07.2025 | 1,66 | 1,71 | 1,66 | 1,71 | 0,59% | - |
| 09.07.2025 | 1,65 | 1,70 | 1,65 | 1,70 | 0,00% | - |
| 08.07.2025 | 1,65 | 1,70 | 1,65 | 1,70 | -1,16% | - |
| 07.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 04.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -2,27% | - |
| 03.07.2025 | 1,71 | 1,76 | 1,71 | 1,76 | -1,68% | - |
| 02.07.2025 | 1,74 | 1,79 | 1,74 | 1,79 | -1,10% | - |
| 01.07.2025 | 1,77 | 1,81 | 1,77 | 1,81 | 1,12% | - |
| 30.06.2025 | 1,74 | 1,79 | 1,74 | 1,79 | -0,56% | - |
| 27.06.2025 | 1,75 | 1,80 | 1,75 | 1,80 | 2,27% | - |
| 26.06.2025 | 1,71 | 1,76 | 1,71 | 1,76 | -2,76% | - |
| 25.06.2025 | 1,76 | 1,81 | 1,76 | 1,81 | 1,69% | - |
| 24.06.2025 | 1,73 | 1,78 | 1,73 | 1,78 | -1,11% | - |
| 23.06.2025 | 1,75 | 1,80 | 1,75 | 1,80 | 11,80% | - |
| 20.06.2025 | 1,57 | 1,61 | 1,57 | 1,61 | 2,55% | - |
| 19.06.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -2,48% | - |
| 18.06.2025 | 1,57 | 1,61 | 1,57 | 1,61 | 0,63% | - |
| 17.06.2025 | 1,56 | 1,60 | 1,56 | 1,60 | 2,56% | - |
| 16.06.2025 | 1,52 | 1,56 | 1,52 | 1,56 | -6,02% | - |
| 13.06.2025 | 1,61 | 1,66 | 1,61 | 1,66 | 0,00% | - |
| 12.06.2025 | 1,62 | 1,66 | 1,62 | 1,66 | -1,78% | - |
| 11.06.2025 | 1,65 | 1,69 | 1,65 | 1,69 | 3,05% | - |
| 10.06.2025 | 1,60 | 1,64 | 1,60 | 1,64 | 0,61% | - |
| 09.06.2025 | 1,59 | 1,63 | 1,59 | 1,63 | 0,00% | - |
| 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% | - |