1,505€
-0,33%
Echtzeit-Aktienkurs Marchex
Bid:
Ask:
Aktienkurse zur Marchex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 1,52 | 1,56 | 1,44 | 1,47 | -2,98% | - |
| 02.09.2026 | 1,44 | 1,51 | 1,44 | 1,51 | -0,66% | - |
| 01.09.2026 | 1,48 | 1,52 | 1,48 | 1,52 | -1,94% | - |
| 31.08.2026 | 1,51 | 1,55 | 1,51 | 1,55 | 1,97% | - |
| 28.08.2026 | 1,48 | 1,52 | 1,48 | 1,52 | -0,65% | - |
| 27.08.2026 | 1,49 | 1,53 | 1,49 | 1,53 | 1,32% | - |
| 26.08.2026 | 1,47 | 1,51 | 1,47 | 1,51 | 2,72% | - |
| 25.08.2026 | 1,43 | 1,47 | 1,43 | 1,47 | -2,00% | - |
| 24.08.2026 | 1,46 | 1,50 | 1,46 | 1,50 | 0,67% | - |
| 21.08.2026 | 1,45 | 1,49 | 1,45 | 1,49 | 0,68% | - |
| 20.08.2026 | 1,44 | 1,48 | 1,44 | 1,48 | -1,33% | - |
| 19.08.2026 | 1,47 | 1,50 | 1,47 | 1,50 | -1,32% | - |
| 18.08.2026 | 1,49 | 1,52 | 1,49 | 1,52 | -2,56% | - |
| 17.08.2026 | 1,52 | 1,56 | 1,51 | 1,56 | 1,96% | - |
| 14.08.2026 | 1,50 | 1,53 | 1,50 | 1,53 | 15,04% | - |
| 13.08.2026 | 1,44 | 1,44 | 1,33 | 1,33 | -9,52% | - |
| 12.08.2026 | 1,43 | 1,47 | 1,43 | 1,47 | -2,65% | - |
| 11.08.2026 | 1,47 | 1,51 | 1,47 | 1,51 | -0,66% | - |
| 10.08.2026 | 1,48 | 1,52 | 1,48 | 1,52 | -1,30% | - |
| 07.08.2026 | 1,49 | 1,54 | 1,49 | 1,54 | 1,32% | - |
| 06.08.2026 | 1,50 | 1,52 | 1,50 | 1,52 | -4,40% | - |
| 05.08.2026 | 1,55 | 1,59 | 1,55 | 1,59 | -1,24% | - |
| 04.08.2026 | 1,57 | 1,61 | 1,57 | 1,61 | 10,27% | - |
| 03.08.2026 | 1,42 | 1,46 | 1,42 | 1,46 | -2,01% | - |
| 31.07.2026 | 1,45 | 1,49 | 1,45 | 1,49 | 0,00% | - |
| 30.07.2026 | 1,46 | 1,49 | 1,46 | 1,49 | -2,61% | - |
| 29.07.2026 | 1,49 | 1,53 | 1,49 | 1,53 | -0,65% | - |
| 28.07.2026 | 1,50 | 1,54 | 1,50 | 1,54 | 0,00% | - |
| 27.07.2026 | 1,50 | 1,54 | 1,50 | 1,54 | 7,69% | - |
| 24.07.2026 | 1,39 | 1,43 | 1,39 | 1,43 | -5,92% | - |
| 23.07.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 22.07.2026 | 1,50 | 1,54 | 1,50 | 1,54 | -0,65% | - |
| 21.07.2026 | 1,51 | 1,55 | 1,51 | 1,55 | 0,65% | - |
| 20.07.2026 | 1,50 | 1,54 | 1,49 | 1,54 | -2,53% | - |
| 17.07.2026 | 1,54 | 1,58 | 1,54 | 1,58 | 8,22% | - |
| 16.07.2026 | 1,42 | 1,46 | 1,42 | 1,46 | 0,69% | - |
| 15.07.2026 | 1,41 | 1,45 | 1,41 | 1,45 | 0,00% | - |
| 14.07.2026 | 1,42 | 1,45 | 1,42 | 1,45 | -2,03% | - |
| 13.07.2026 | 1,44 | 1,48 | 1,44 | 1,48 | -0,67% | - |
| 10.07.2026 | 1,42 | 1,49 | 1,42 | 1,49 | 2,05% | - |
| 09.07.2026 | 1,42 | 1,46 | 1,42 | 1,46 | -4,58% | - |
| 08.07.2026 | 1,49 | 1,53 | 1,49 | 1,53 | 2,00% | - |
| 07.07.2026 | 1,46 | 1,50 | 1,46 | 1,50 | 0,67% | - |
| 06.07.2026 | 1,45 | 1,49 | 1,45 | 1,49 | -0,67% | - |
| 03.07.2026 | 1,44 | 1,50 | 1,44 | 1,50 | 4,90% | - |
| 02.07.2026 | 1,40 | 1,43 | 1,40 | 1,43 | 3,62% | - |
| 01.07.2026 | 1,34 | 1,38 | 1,34 | 1,38 | -0,72% | - |
| 30.06.2026 | 1,36 | 1,39 | 1,36 | 1,39 | 2,96% | - |
| 29.06.2026 | 1,32 | 1,35 | 1,32 | 1,35 | 6,30% | - |
| 26.06.2026 | 1,25 | 1,27 | 1,25 | 1,27 | -0,78% | - |
| 25.06.2026 | 1,25 | 1,28 | 1,25 | 1,28 | 0,79% | - |
| 24.06.2026 | 1,24 | 1,27 | 1,24 | 1,27 | 0,79% | - |
| 23.06.2026 | 1,22 | 1,26 | 1,22 | 1,26 | 1,61% | - |
| 22.06.2026 | 1,21 | 1,24 | 1,21 | 1,24 | -0,80% | - |
| 19.06.2026 | 1,21 | 1,25 | 1,21 | 1,25 | -1,57% | - |
| 18.06.2026 | 1,23 | 1,27 | 1,23 | 1,27 | -2,31% | - |
| 17.06.2026 | 1,27 | 1,30 | 1,27 | 1,30 | 3,17% | - |
| 16.06.2026 | 1,22 | 1,26 | 1,22 | 1,26 | -3,08% | - |
| 15.06.2026 | 1,27 | 1,30 | 1,27 | 1,30 | 1,56% | - |
| 12.06.2026 | 1,25 | 1,28 | 1,25 | 1,28 | 1,59% | - |
| 11.06.2026 | 1,23 | 1,26 | 1,23 | 1,26 | -0,79% | - |
| 10.06.2026 | 1,24 | 1,27 | 1,24 | 1,27 | -1,55% | - |
| 09.06.2026 | 1,26 | 1,29 | 1,26 | 1,29 | 0,78% | - |
| 08.06.2026 | 1,25 | 1,28 | 1,25 | 1,28 | -2,29% | - |
| 05.06.2026 | 1,28 | 1,31 | 1,27 | 1,31 | 0,00% | - |
| 04.06.2026 | 1,28 | 1,31 | 1,28 | 1,31 | -5,07% | - |
| 03.06.2026 | 1,34 | 1,38 | 1,34 | 1,38 | -1,43% | - |
| 02.06.2026 | 1,36 | 1,40 | 1,36 | 1,40 | 0,72% | - |
| 01.06.2026 | 1,35 | 1,39 | 1,35 | 1,39 | 1,46% | - |
| 29.05.2026 | 1,34 | 1,37 | 1,34 | 1,37 | 0,00% | - |
| 28.05.2026 | 1,33 | 1,37 | 1,33 | 1,37 | 0,74% | - |
| 27.05.2026 | 1,32 | 1,36 | 1,32 | 1,36 | -3,55% | - |
| 26.05.2026 | 1,37 | 1,41 | 1,37 | 1,41 | -0,70% | - |
| 25.05.2026 | 1,37 | 1,42 | 1,37 | 1,42 | 1,43% | - |
| 22.05.2026 | 1,37 | 1,40 | 1,37 | 1,40 | -0,71% | - |
| 21.05.2026 | 1,37 | 1,41 | 1,37 | 1,41 | 7,63% | - |
| 20.05.2026 | 1,36 | 1,36 | 1,31 | 1,31 | -5,76% | - |
| 19.05.2026 | 1,35 | 1,39 | 1,35 | 1,39 | 2,21% | - |
| 18.05.2026 | 1,32 | 1,36 | 1,32 | 1,36 | 0,00% | - |
| 15.05.2026 | 1,32 | 1,36 | 1,32 | 1,36 | -2,86% | - |
| 14.05.2026 | 1,30 | 1,40 | 1,30 | 1,40 | 6,06% | - |
| 13.05.2026 | 1,29 | 1,32 | 1,29 | 1,32 | -0,75% | - |
| 12.05.2026 | 1,29 | 1,33 | 1,29 | 1,33 | 1,53% | - |
| 11.05.2026 | 1,28 | 1,31 | 1,28 | 1,31 | -0,76% | - |
| 08.05.2026 | 1,29 | 1,32 | 1,29 | 1,32 | -2,94% | - |
| 07.05.2026 | 1,33 | 1,36 | 1,32 | 1,36 | -4,23% | - |
| 06.05.2026 | 1,39 | 1,42 | 1,39 | 1,42 | -1,39% | - |
| 05.05.2026 | 1,41 | 1,44 | 1,41 | 1,44 | 0,00% | - |
| 04.05.2026 | 1,40 | 1,44 | 1,40 | 1,44 | -0,69% | - |
| 30.04.2026 | 1,42 | 1,45 | 1,42 | 1,45 | -0,68% | - |
| 29.04.2026 | 1,42 | 1,46 | 1,42 | 1,46 | 0,69% | - |
| 28.04.2026 | 1,41 | 1,45 | 1,41 | 1,45 | 0,69% | - |
| 27.04.2026 | 1,41 | 1,44 | 1,41 | 1,44 | -0,69% | - |
| 24.04.2026 | 1,42 | 1,45 | 1,42 | 1,45 | 0,69% | - |
| 23.04.2026 | 1,40 | 1,44 | 1,40 | 1,44 | 0,00% | - |
| 22.04.2026 | 1,40 | 1,44 | 1,40 | 1,44 | 0,70% | - |
| 21.04.2026 | 1,39 | 1,43 | 1,39 | 1,43 | 2,88% | - |
| 20.04.2026 | 1,36 | 1,39 | 1,36 | 1,39 | 9,45% | - |
| 17.04.2026 | 1,24 | 1,27 | 1,24 | 1,27 | 2,42% | - |
| 16.04.2026 | 1,21 | 1,24 | 1,21 | 1,24 | -3,13% | - |