1,990$
1,02%
Echtzeit-Aktienkurs Marchex
Bid:
Ask:
Aktienkurse zur Marchex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2025 | 1,95 | 1,99 | 1,95 | 1,97 | 1,03% | 33.221,00 |
| 26.02.2025 | 1,97 | 2,00 | 1,95 | 1,95 | -2,50% | 28.573,00 |
| 25.02.2025 | 2,01 | 2,01 | 1,96 | 2,00 | 0,50% | 59.361,00 |
| 24.02.2025 | 1,98 | 2,01 | 1,96 | 1,99 | 1,02% | 15.239,00 |
| 21.02.2025 | 2,00 | 2,03 | 1,96 | 1,97 | 0,51% | 73.542,00 |
| 20.02.2025 | 2,05 | 2,05 | 1,92 | 1,96 | -2,00% | 98.355,00 |
| 19.02.2025 | 2,03 | 2,03 | 1,96 | 2,00 | 0,50% | 49.451,00 |
| 18.02.2025 | 2,09 | 2,15 | 1,99 | 1,99 | -3,86% | 100.827,00 |
| 14.02.2025 | 2,03 | 2,09 | 2,02 | 2,07 | 2,48% | 129.158,00 |
| 13.02.2025 | 2,00 | 2,04 | 1,96 | 2,02 | 1,00% | 31.371,00 |
| 12.02.2025 | 1,96 | 2,03 | 1,96 | 2,00 | 1,52% | 34.692,00 |
| 11.02.2025 | 1,95 | 2,04 | 1,95 | 1,97 | 1,03% | 80.935,00 |
| 10.02.2025 | 1,97 | 1,99 | 1,90 | 1,95 | 0,52% | 59.464,00 |
| 07.02.2025 | 1,88 | 2,00 | 1,88 | 1,94 | 0,52% | 30.315,00 |
| 06.02.2025 | 1,94 | 2,05 | 1,93 | 1,93 | -3,98% | 28.224,00 |
| 05.02.2025 | 1,94 | 2,06 | 1,93 | 2,01 | -2,43% | 30.750,00 |
| 04.02.2025 | 2,00 | 2,06 | 2,00 | 2,06 | 0,98% | 10.416,00 |
| 03.02.2025 | 2,01 | 2,04 | 1,92 | 2,04 | 1,49% | 7.017,00 |
| 31.01.2025 | 2,04 | 2,04 | 2,00 | 2,01 | 0,00% | 8.125,00 |
| 30.01.2025 | 1,95 | 2,06 | 1,95 | 2,01 | 2,81% | 36.185,00 |
| 29.01.2025 | 1,91 | 1,97 | 1,91 | 1,96 | 1,30% | 37.315,00 |
| 28.01.2025 | 1,99 | 1,99 | 1,89 | 1,93 | 0,52% | 5.514,00 |
| 27.01.2025 | 1,87 | 1,92 | 1,78 | 1,92 | -2,04% | 5.926,00 |
| 24.01.2025 | 1,95 | 2,00 | 1,95 | 1,96 | -1,01% | 3.227,00 |
| 23.01.2025 | 2,03 | 2,03 | 1,94 | 1,98 | 1,02% | 13.531,00 |
| 22.01.2025 | 1,97 | 2,00 | 1,96 | 1,96 | -0,51% | 16.178,00 |
| 21.01.2025 | 1,97 | 1,98 | 1,86 | 1,97 | 2,60% | 225.111,00 |
| 17.01.2025 | 1,94 | 1,95 | 1,91 | 1,92 | -1,03% | 3.923,00 |
| 16.01.2025 | 1,95 | 2,00 | 1,94 | 1,94 | -2,02% | 4.068,00 |
| 15.01.2025 | 1,95 | 2,00 | 1,93 | 1,98 | 2,59% | 13.165,00 |
| 14.01.2025 | 1,91 | 1,94 | 1,88 | 1,93 | 0,00% | 4.672,00 |
| 13.01.2025 | 1,89 | 1,96 | 1,89 | 1,93 | -1,03% | 14.998,00 |
| 10.01.2025 | 2,05 | 2,05 | 1,94 | 1,95 | -3,94% | 28.690,00 |
| 08.01.2025 | 2,03 | 2,10 | 1,98 | 2,03 | -1,93% | 26.532,00 |
| 07.01.2025 | 2,00 | 2,13 | 2,00 | 2,07 | 1,97% | 44.754,00 |
| 06.01.2025 | 1,92 | 2,04 | 1,83 | 2,03 | 6,84% | 56.639,00 |
| 03.01.2025 | 1,85 | 1,96 | 1,85 | 1,90 | 1,60% | 22.347,00 |
| 02.01.2025 | 1,76 | 1,94 | 1,76 | 1,87 | 6,86% | 46.503,00 |
| 31.12.2024 | 1,78 | 1,86 | 1,75 | 1,75 | -3,31% | 32.359,00 |
| 30.12.2024 | 1,83 | 1,85 | 1,74 | 1,81 | -3,72% | 76.129,00 |
| 27.12.2024 | 1,96 | 1,96 | 1,84 | 1,88 | -3,59% | 43.458,00 |
| 26.12.2024 | 2,00 | 2,04 | 1,95 | 1,95 | -1,52% | 51.252,00 |
| 24.12.2024 | 2,00 | 2,02 | 1,98 | 1,98 | -2,46% | 4.244,00 |
| 23.12.2024 | 1,99 | 2,06 | 1,94 | 2,03 | 2,01% | 21.182,00 |
| 20.12.2024 | 1,93 | 2,01 | 1,92 | 1,99 | 0,51% | 38.090,00 |
| 19.12.2024 | 1,92 | 2,06 | 1,92 | 1,98 | 0,51% | 19.605,00 |
| 18.12.2024 | 2,09 | 2,15 | 1,93 | 1,97 | -7,08% | 65.548,00 |
| 17.12.2024 | 2,09 | 2,13 | 2,03 | 2,12 | 2,91% | 30.402,00 |
| 16.12.2024 | 2,07 | 2,10 | 1,98 | 2,06 | -0,48% | 47.058,00 |
| 13.12.2024 | 2,10 | 2,15 | 2,07 | 2,07 | -2,36% | 31.272,00 |
| 12.12.2024 | 2,13 | 2,20 | 2,01 | 2,12 | -1,85% | 75.971,00 |
| 11.12.2024 | 2,31 | 2,40 | 1,96 | 2,16 | -1,82% | 1.085.327,00 |
| 10.12.2024 | 2,20 | 2,24 | 2,08 | 2,20 | 0,00% | 42.474,00 |
| 09.12.2024 | 2,15 | 2,24 | 2,10 | 2,20 | 3,29% | 46.942,00 |
| 06.12.2024 | 1,90 | 2,15 | 1,85 | 2,13 | 15,14% | 204.615,00 |
| 05.12.2024 | 1,85 | 1,90 | 1,79 | 1,85 | -2,12% | 67.705,00 |
| 04.12.2024 | 1,80 | 1,90 | 1,78 | 1,89 | 7,09% | 71.608,00 |
| 03.12.2024 | 1,75 | 1,87 | 1,75 | 1,76 | -0,85% | 19.914,00 |
| 02.12.2024 | 1,82 | 1,84 | 1,77 | 1,78 | -2,09% | 31.118,00 |
| 29.11.2024 | 1,85 | 1,89 | 1,76 | 1,82 | -2,26% | 29.735,00 |
| 27.11.2024 | 1,70 | 1,88 | 1,70 | 1,86 | 7,51% | 41.867,00 |
| 26.11.2024 | 1,72 | 1,74 | 1,70 | 1,73 | -0,57% | 47.093,00 |
| 25.11.2024 | 1,69 | 1,77 | 1,69 | 1,74 | 5,45% | 110.825,00 |
| 22.11.2024 | 1,65 | 1,75 | 1,65 | 1,65 | -2,94% | 37.654,00 |
| 21.11.2024 | 1,70 | 1,70 | 1,67 | 1,70 | 0,00% | 2.387,00 |
| 20.11.2024 | 1,67 | 1,76 | 1,67 | 1,70 | 1,80% | 27.216,00 |
| 19.11.2024 | 1,65 | 1,74 | 1,65 | 1,67 | -0,60% | 51.892,00 |
| 18.11.2024 | 1,81 | 1,81 | 1,68 | 1,68 | -1,18% | 142.115,00 |
| 15.11.2024 | 1,70 | 1,82 | 1,66 | 1,70 | 2,41% | 10.341,00 |
| 14.11.2024 | 1,79 | 1,79 | 1,66 | 1,66 | -4,60% | 139.467,00 |
| 13.11.2024 | 1,88 | 1,88 | 1,73 | 1,74 | -6,95% | 34.331,00 |
| 12.11.2024 | 1,75 | 1,88 | 1,75 | 1,87 | 5,65% | 16.208,00 |
| 11.11.2024 | 1,84 | 1,90 | 1,76 | 1,77 | -3,80% | 19.108,00 |
| 08.11.2024 | 1,72 | 1,84 | 1,71 | 1,84 | 5,14% | 24.123,00 |
| 07.11.2024 | 1,70 | 1,80 | 1,70 | 1,75 | -2,78% | 30.858,00 |
| 06.11.2024 | 1,80 | 1,85 | 1,67 | 1,80 | 2,86% | 30.839,00 |
| 05.11.2024 | 1,73 | 1,80 | 1,70 | 1,75 | 0,29% | 16.773,00 |
| 04.11.2024 | 1,67 | 1,76 | 1,67 | 1,75 | -0,85% | 13.480,00 |
| 01.11.2024 | 1,79 | 1,90 | 1,66 | 1,76 | -4,35% | 16.975,00 |
| 31.10.2024 | 1,77 | 1,88 | 1,73 | 1,84 | 3,37% | 50.469,00 |
| 30.10.2024 | 1,74 | 1,84 | 1,69 | 1,78 | 9,20% | 16.990,00 |
| 29.10.2024 | 1,64 | 1,66 | 1,60 | 1,63 | -0,61% | 13.212,00 |
| 28.10.2024 | 1,66 | 1,68 | 1,60 | 1,64 | -1,80% | 48.563,00 |
| 25.10.2024 | 1,68 | 1,69 | 1,65 | 1,67 | -0,60% | 37.331,00 |
| 24.10.2024 | 1,71 | 1,74 | 1,66 | 1,68 | -3,17% | 102.540,00 |
| 23.10.2024 | 1,76 | 1,76 | 1,69 | 1,74 | -2,80% | 18.840,00 |
| 22.10.2024 | 1,80 | 1,80 | 1,76 | 1,79 | -0,83% | 7.007,00 |
| 21.10.2024 | 1,85 | 1,85 | 1,77 | 1,80 | -3,74% | 18.807,00 |
| 18.10.2024 | 1,80 | 1,87 | 1,77 | 1,87 | -0,53% | 2.145,00 |
| 17.10.2024 | 1,88 | 1,88 | 1,81 | 1,88 | 0,53% | 10.725,00 |
| 16.10.2024 | 1,88 | 1,90 | 1,85 | 1,87 | -0,53% | 6.265,00 |
| 15.10.2024 | 1,83 | 1,88 | 1,82 | 1,88 | 0,53% | 16.563,00 |
| 14.10.2024 | 1,90 | 1,90 | 1,83 | 1,87 | 0,00% | 3.718,00 |
| 11.10.2024 | 1,86 | 1,90 | 1,85 | 1,87 | 0,00% | 7.885,00 |
| 10.10.2024 | 1,80 | 1,89 | 1,80 | 1,87 | 2,75% | 25.665,00 |
| 09.10.2024 | 1,80 | 1,85 | 1,80 | 1,82 | -0,55% | 2.212,00 |
| 08.10.2024 | 1,80 | 1,85 | 1,76 | 1,83 | 0,00% | 11.398,00 |
| 07.10.2024 | 1,85 | 1,85 | 1,77 | 1,83 | 0,00% | 12.185,00 |
| 04.10.2024 | 1,79 | 1,83 | 1,77 | 1,83 | 1,10% | 1.915,00 |
| 03.10.2024 | 1,84 | 1,85 | 1,81 | 1,81 | -2,69% | 7.633,00 |