1,920$
1,05%
Echtzeit-Aktienkurs Marchex
Bid:
Ask:
Aktienkurse zur Marchex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,87 | 1,97 | 1,87 | 1,91 | 0,53% | 96.110,00 |
| 05.06.2025 | 1,89 | 1,92 | 1,83 | 1,90 | 1,06% | 78.046,00 |
| 04.06.2025 | 1,73 | 1,88 | 1,68 | 1,88 | 11,90% | 173.894,00 |
| 03.06.2025 | 1,54 | 1,73 | 1,54 | 1,68 | 8,39% | 144.150,00 |
| 02.06.2025 | 1,55 | 1,60 | 1,55 | 1,55 | -3,13% | 2.717,00 |
| 30.05.2025 | 1,60 | 1,62 | 1,60 | 1,60 | -0,62% | 2.670,00 |
| 29.05.2025 | 1,70 | 1,72 | 1,61 | 1,61 | -5,29% | 21.088,00 |
| 28.05.2025 | 1,62 | 1,74 | 1,62 | 1,70 | 1,80% | 1.313,00 |
| 27.05.2025 | 1,57 | 1,70 | 1,57 | 1,67 | 0,00% | 28.029,00 |
| 23.05.2025 | 1,73 | 1,73 | 1,65 | 1,67 | -1,18% | 18.171,00 |
| 22.05.2025 | 1,63 | 1,74 | 1,63 | 1,69 | 1,20% | 25.842,00 |
| 21.05.2025 | 1,60 | 1,75 | 1,60 | 1,67 | 1,83% | 14.895,00 |
| 20.05.2025 | 1,70 | 1,73 | 1,64 | 1,64 | -4,65% | 15.321,00 |
| 19.05.2025 | 1,59 | 1,72 | 1,45 | 1,72 | 6,17% | 38.987,00 |
| 16.05.2025 | 1,69 | 1,79 | 1,62 | 1,62 | -5,26% | 74.452,00 |
| 15.05.2025 | 1,50 | 1,76 | 1,49 | 1,71 | 14,00% | 50.993,00 |
| 14.05.2025 | 1,40 | 1,59 | 1,36 | 1,50 | 3,45% | 100.933,00 |
| 13.05.2025 | 1,49 | 1,49 | 1,40 | 1,45 | -1,36% | 15.872,00 |
| 12.05.2025 | 1,40 | 1,50 | 1,38 | 1,47 | 5,76% | 29.137,00 |
| 09.05.2025 | 1,40 | 1,44 | 1,36 | 1,39 | 0,00% | 7.151,00 |
| 08.05.2025 | 1,43 | 1,44 | 1,38 | 1,39 | -1,42% | 16.535,00 |
| 07.05.2025 | 1,50 | 1,50 | 1,34 | 1,41 | 7,63% | 13.241,00 |
| 06.05.2025 | 1,36 | 1,39 | 1,26 | 1,31 | -7,09% | 50.752,00 |
| 05.05.2025 | 1,48 | 1,51 | 1,37 | 1,41 | -5,37% | 28.762,00 |
| 02.05.2025 | 1,50 | 1,50 | 1,44 | 1,49 | 3,47% | 10.484,00 |
| 01.05.2025 | 1,50 | 1,50 | 1,43 | 1,44 | -2,04% | 4.056,00 |
| 30.04.2025 | 1,49 | 1,58 | 1,42 | 1,47 | -2,33% | 11.130,00 |
| 29.04.2025 | 1,49 | 1,58 | 1,49 | 1,51 | -0,33% | 5.179,00 |
| 28.04.2025 | 1,50 | 1,56 | 1,46 | 1,51 | 1,34% | 26.720,00 |
| 25.04.2025 | 1,57 | 1,58 | 1,41 | 1,49 | 4,93% | 20.546,00 |
| 24.04.2025 | 1,43 | 1,48 | 1,41 | 1,42 | -1,39% | 15.674,00 |
| 23.04.2025 | 1,40 | 1,51 | 1,40 | 1,44 | 0,00% | 10.594,00 |
| 22.04.2025 | 1,46 | 1,55 | 1,40 | 1,44 | 1,77% | 14.622,00 |
| 21.04.2025 | 1,43 | 1,49 | 1,40 | 1,42 | -3,74% | 16.035,00 |
| 17.04.2025 | 1,44 | 1,50 | 1,39 | 1,47 | 5,76% | 28.622,00 |
| 16.04.2025 | 1,38 | 1,41 | 1,38 | 1,39 | -0,71% | 7.291,00 |
| 15.04.2025 | 1,44 | 1,50 | 1,37 | 1,40 | 4,48% | 36.798,00 |
| 14.04.2025 | 1,37 | 1,42 | 1,33 | 1,34 | -2,90% | 20.729,00 |
| 11.04.2025 | 1,34 | 1,44 | 1,33 | 1,38 | 4,15% | 17.449,00 |
| 10.04.2025 | 1,37 | 1,38 | 1,32 | 1,33 | 0,38% | 7.588,00 |
| 09.04.2025 | 1,39 | 1,41 | 1,32 | 1,32 | -2,22% | 17.739,00 |
| 08.04.2025 | 1,41 | 1,58 | 1,35 | 1,35 | -2,17% | 32.963,00 |
| 07.04.2025 | 1,34 | 1,39 | 1,33 | 1,38 | -0,72% | 29.058,00 |
| 04.04.2025 | 1,48 | 1,53 | 1,29 | 1,39 | -6,40% | 88.771,00 |
| 03.04.2025 | 1,50 | 1,55 | 1,47 | 1,49 | -2,30% | 24.090,00 |
| 02.04.2025 | 1,55 | 1,60 | 1,49 | 1,52 | -4,40% | 35.571,00 |
| 01.04.2025 | 1,70 | 1,70 | 1,58 | 1,59 | -3,05% | 31.048,00 |
| 31.03.2025 | 1,65 | 1,66 | 1,63 | 1,64 | -2,38% | 30.456,00 |
| 28.03.2025 | 1,71 | 1,80 | 1,67 | 1,68 | -0,59% | 99.088,00 |
| 27.03.2025 | 1,73 | 1,73 | 1,69 | 1,69 | 0,00% | 12.967,00 |
| 26.03.2025 | 1,73 | 1,78 | 1,68 | 1,69 | -4,52% | 69.992,00 |
| 25.03.2025 | 1,80 | 1,81 | 1,73 | 1,77 | -4,32% | 120.093,00 |
| 24.03.2025 | 1,85 | 1,90 | 1,76 | 1,85 | 0,00% | 119.154,00 |
| 21.03.2025 | 1,90 | 1,90 | 1,75 | 1,85 | 5,11% | 59.525,00 |
| 20.03.2025 | 1,99 | 1,99 | 1,65 | 1,76 | -8,81% | 93.197,00 |
| 19.03.2025 | 1,82 | 1,94 | 1,80 | 1,93 | 3,76% | 89.966,00 |
| 18.03.2025 | 1,87 | 1,90 | 1,86 | 1,86 | -3,63% | 9.222,00 |
| 17.03.2025 | 1,95 | 1,99 | 1,90 | 1,93 | -2,53% | 49.021,00 |
| 14.03.2025 | 1,99 | 2,00 | 1,93 | 1,98 | 0,51% | 20.546,00 |
| 13.03.2025 | 1,97 | 2,00 | 1,94 | 1,97 | -1,01% | 34.325,00 |
| 12.03.2025 | 1,94 | 2,02 | 1,94 | 1,99 | -0,43% | 43.610,00 |
| 11.03.2025 | 1,96 | 2,09 | 1,96 | 2,00 | -0,08% | 51.524,00 |
| 10.03.2025 | 2,04 | 2,09 | 2,00 | 2,00 | -4,76% | 47.587,00 |
| 07.03.2025 | 1,93 | 2,10 | 1,90 | 2,10 | 7,14% | 87.188,00 |
| 06.03.2025 | 1,95 | 1,97 | 1,95 | 1,96 | 0,51% | 51.451,00 |
| 05.03.2025 | 1,95 | 1,97 | 1,95 | 1,95 | 0,00% | 7.979,00 |
| 04.03.2025 | 1,98 | 1,98 | 1,95 | 1,95 | -1,76% | 12.906,00 |
| 03.03.2025 | 2,00 | 2,00 | 1,98 | 1,99 | -0,25% | 45.455,00 |
| 28.02.2025 | 1,98 | 2,01 | 1,97 | 1,99 | 1,02% | 16.695,00 |
| 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 |