1,390$
3,73%
Echtzeit-Aktienkurs Marchex
Bid:
Ask:
Aktienkurse zur Marchex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,38 | 1,40 | 1,36 | 1,36 | 2,26% | 28.024,00 |
| 01.05.2024 | 1,35 | 1,37 | 1,33 | 1,33 | -3,62% | 5.571,00 |
| 30.04.2024 | 1,29 | 1,42 | 1,29 | 1,38 | 6,98% | 157.109,00 |
| 29.04.2024 | 1,28 | 1,38 | 1,27 | 1,29 | -5,84% | 37.448,00 |
| 26.04.2024 | 1,40 | 1,40 | 1,37 | 1,37 | 1,48% | 2.898,00 |
| 25.04.2024 | 1,31 | 1,37 | 1,29 | 1,35 | -1,46% | 2.122,00 |
| 24.04.2024 | 1,35 | 1,39 | 1,30 | 1,37 | 1,86% | 11.423,00 |
| 23.04.2024 | 1,27 | 1,35 | 1,26 | 1,35 | 9,35% | 18.357,00 |
| 22.04.2024 | 1,23 | 1,24 | 1,20 | 1,23 | 0,00% | 3.639,00 |
| 19.04.2024 | 1,34 | 1,34 | 1,21 | 1,23 | -1,60% | 12.759,00 |
| 18.04.2024 | 1,30 | 1,31 | 1,24 | 1,25 | 0,00% | 3.855,00 |
| 17.04.2024 | 1,22 | 1,29 | 1,22 | 1,25 | -0,79% | 32.260,00 |
| 16.04.2024 | 1,24 | 1,29 | 1,22 | 1,26 | -1,56% | 32.417,00 |
| 15.04.2024 | 1,24 | 1,30 | 1,22 | 1,28 | 1,59% | 19.512,00 |
| 12.04.2024 | 1,38 | 1,38 | 1,26 | 1,26 | -8,03% | 3.950,00 |
| 11.04.2024 | 1,38 | 1,40 | 1,37 | 1,37 | 0,00% | 32.234,00 |
| 10.04.2024 | 1,38 | 1,40 | 1,32 | 1,37 | -2,14% | 15.142,00 |
| 09.04.2024 | 1,42 | 1,46 | 1,39 | 1,40 | -0,71% | 35.116,00 |
| 08.04.2024 | 1,46 | 1,50 | 1,40 | 1,41 | -4,73% | 20.844,00 |
| 05.04.2024 | 1,41 | 1,48 | 1,39 | 1,48 | 5,34% | 154.143,00 |
| 04.04.2024 | 1,46 | 1,48 | 1,40 | 1,41 | -3,77% | 16.939,00 |
| 03.04.2024 | 1,45 | 1,50 | 1,38 | 1,46 | -1,35% | 85.278,00 |
| 02.04.2024 | 1,35 | 1,50 | 1,35 | 1,48 | 7,25% | 193.757,00 |
| 01.04.2024 | 1,36 | 1,40 | 1,32 | 1,38 | 0,73% | 32.751,00 |
| 28.03.2024 | 1,39 | 1,40 | 1,37 | 1,37 | -1,44% | 11.168,00 |
| 27.03.2024 | 1,35 | 1,40 | 1,32 | 1,39 | 3,73% | 36.091,00 |
| 26.03.2024 | 1,36 | 1,37 | 1,32 | 1,34 | -0,74% | 180.623,00 |
| 25.03.2024 | 1,36 | 1,44 | 1,34 | 1,35 | -4,93% | 32.031,00 |
| 22.03.2024 | 1,46 | 1,47 | 1,36 | 1,42 | 0,71% | 24.037,00 |
| 21.03.2024 | 1,40 | 1,44 | 1,40 | 1,41 | 1,44% | 28.563,00 |
| 20.03.2024 | 1,40 | 1,47 | 1,36 | 1,39 | -0,71% | 161.513,00 |
| 19.03.2024 | 1,32 | 1,46 | 1,32 | 1,40 | 2,94% | 67.170,00 |
| 18.03.2024 | 1,37 | 1,42 | 1,34 | 1,36 | 4,62% | 260.784,00 |
| 15.03.2024 | 1,29 | 1,35 | 1,11 | 1,30 | 2,36% | 84.248,00 |
| 14.03.2024 | 1,34 | 1,35 | 1,25 | 1,27 | -4,51% | 19.699,00 |
| 13.03.2024 | 1,26 | 1,37 | 1,26 | 1,33 | 2,31% | 39.809,00 |
| 12.03.2024 | 1,38 | 1,38 | 1,28 | 1,30 | -5,11% | 93.279,00 |
| 11.03.2024 | 1,40 | 1,40 | 1,37 | 1,37 | -1,44% | 81.593,00 |
| 08.03.2024 | 1,39 | 1,40 | 1,37 | 1,39 | 0,72% | 190.145,00 |
| 07.03.2024 | 1,40 | 1,40 | 1,33 | 1,38 | -0,72% | 219.786,00 |
| 06.03.2024 | 1,39 | 1,41 | 1,37 | 1,39 | -0,71% | 198.890,00 |
| 05.03.2024 | 1,40 | 1,42 | 1,34 | 1,40 | 1,45% | 134.763,00 |
| 04.03.2024 | 1,36 | 1,41 | 1,36 | 1,38 | 2,22% | 18.654,00 |
| 01.03.2024 | 1,39 | 1,40 | 1,35 | 1,35 | -3,57% | 63.319,00 |
| 29.02.2024 | 1,38 | 1,42 | 1,32 | 1,40 | -0,71% | 39.126,00 |
| 28.02.2024 | 1,20 | 1,44 | 1,20 | 1,41 | 12,80% | 686.368,00 |
| 27.02.2024 | 1,20 | 1,28 | 1,19 | 1,25 | 0,00% | 194.281,00 |
| 26.02.2024 | 1,19 | 1,28 | 1,17 | 1,25 | 1,63% | 410.913,00 |
| 23.02.2024 | 1,25 | 1,26 | 1,14 | 1,23 | -1,60% | 151.280,00 |
| 22.02.2024 | 1,33 | 1,33 | 1,23 | 1,25 | -3,85% | 9.237,00 |
| 21.02.2024 | 1,25 | 1,36 | 1,25 | 1,30 | -1,52% | 8.485,00 |
| 20.02.2024 | 1,29 | 1,33 | 1,26 | 1,32 | 3,13% | 22.650,00 |
| 16.02.2024 | 1,31 | 1,37 | 1,26 | 1,28 | -5,19% | 4.826,00 |
| 15.02.2024 | 1,38 | 1,38 | 1,27 | 1,35 | 6,30% | 5.634,00 |
| 14.02.2024 | 1,27 | 1,31 | 1,26 | 1,27 | 0,00% | 5.709,00 |
| 13.02.2024 | 1,31 | 1,31 | 1,27 | 1,27 | -3,79% | 12.809,00 |
| 12.02.2024 | 1,40 | 1,40 | 1,32 | 1,32 | -5,71% | 10.441,00 |
| 09.02.2024 | 1,38 | 1,42 | 1,32 | 1,40 | 3,70% | 5.405,00 |
| 08.02.2024 | 1,38 | 1,42 | 1,35 | 1,35 | -1,46% | 23.479,00 |
| 07.02.2024 | 1,37 | 1,38 | 1,34 | 1,37 | 4,58% | 3.954,00 |
| 06.02.2024 | 1,30 | 1,32 | 1,30 | 1,31 | -2,24% | 97.086,00 |
| 05.02.2024 | 1,28 | 1,35 | 1,28 | 1,34 | -0,74% | 1.410,00 |
| 02.02.2024 | 1,34 | 1,38 | 1,31 | 1,35 | -2,87% | 70.648,00 |
| 01.02.2024 | 1,40 | 1,42 | 1,36 | 1,39 | 2,20% | 25.837,00 |
| 31.01.2024 | 1,41 | 1,41 | 1,35 | 1,36 | -2,86% | 9.323,00 |
| 30.01.2024 | 1,47 | 1,47 | 1,38 | 1,40 | -2,78% | 9.892,00 |
| 29.01.2024 | 1,35 | 1,48 | 1,35 | 1,44 | 4,35% | 22.911,00 |
| 26.01.2024 | 1,38 | 1,45 | 1,35 | 1,38 | -3,50% | 25.958,00 |
| 25.01.2024 | 1,48 | 1,49 | 1,43 | 1,43 | -3,38% | 28.682,00 |
| 24.01.2024 | 1,32 | 1,48 | 1,31 | 1,48 | 8,82% | 106.885,00 |
| 23.01.2024 | 1,28 | 1,36 | 1,28 | 1,36 | 6,25% | 16.298,00 |
| 22.01.2024 | 1,35 | 1,35 | 1,28 | 1,28 | -2,29% | 16.924,00 |
| 19.01.2024 | 1,27 | 1,31 | 1,26 | 1,31 | 0,77% | 15.156,00 |
| 18.01.2024 | 1,27 | 1,30 | 1,27 | 1,30 | 0,78% | 2.938,00 |
| 17.01.2024 | 1,29 | 1,29 | 1,26 | 1,29 | 0,78% | 4.477,00 |
| 16.01.2024 | 1,26 | 1,31 | 1,26 | 1,28 | -3,76% | 5.930,00 |
| 12.01.2024 | 1,29 | 1,33 | 1,29 | 1,33 | -0,75% | 5.181,00 |
| 11.01.2024 | 1,33 | 1,34 | 1,31 | 1,34 | 0,00% | 4.314,00 |
| 10.01.2024 | 1,29 | 1,34 | 1,25 | 1,34 | 2,68% | 37.240,00 |
| 09.01.2024 | 1,33 | 1,33 | 1,30 | 1,31 | -2,60% | 9.303,00 |
| 08.01.2024 | 1,25 | 1,34 | 1,25 | 1,34 | 3,87% | 10.401,00 |
| 05.01.2024 | 1,45 | 1,46 | 1,25 | 1,29 | -6,52% | 63.933,00 |
| 04.01.2024 | 1,36 | 1,40 | 1,35 | 1,38 | 2,22% | 12.072,00 |
| 03.01.2024 | 1,33 | 1,36 | 1,27 | 1,35 | 3,05% | 36.823,00 |
| 02.01.2024 | 1,35 | 1,41 | 1,31 | 1,31 | -3,68% | 26.226,00 |
| 29.12.2023 | 1,36 | 1,45 | 1,35 | 1,36 | -4,23% | 29.144,00 |
| 28.12.2023 | 1,44 | 1,47 | 1,39 | 1,42 | -2,07% | 32.411,00 |
| 27.12.2023 | 1,45 | 1,48 | 1,41 | 1,45 | 0,00% | 18.537,00 |
| 26.12.2023 | 1,48 | 1,48 | 1,45 | 1,45 | -0,68% | 1.700,00 |
| 22.12.2023 | 1,48 | 1,49 | 1,44 | 1,46 | -1,35% | 18.062,00 |
| 21.12.2023 | 1,44 | 1,48 | 1,33 | 1,48 | 1,72% | 41.177,00 |
| 20.12.2023 | 1,37 | 1,46 | 1,35 | 1,46 | 3,93% | 22.273,00 |
| 19.12.2023 | 1,48 | 1,48 | 1,33 | 1,40 | -2,10% | 140.795,00 |
| 18.12.2023 | 1,44 | 1,48 | 1,43 | 1,43 | -0,69% | 5.100,00 |
| 15.12.2023 | 1,37 | 1,46 | 1,34 | 1,44 | 2,13% | 76.099,00 |
| 14.12.2023 | 1,37 | 1,41 | 1,33 | 1,41 | -0,17% | 23.921,00 |
| 13.12.2023 | 1,30 | 1,44 | 1,30 | 1,41 | 10,34% | 14.006,00 |
| 12.12.2023 | 1,43 | 1,43 | 1,28 | 1,28 | -8,57% | 10.709,00 |
| 11.12.2023 | 1,39 | 1,46 | 1,39 | 1,40 | -2,78% | 6.240,00 |
| 08.12.2023 | 1,43 | 1,46 | 1,40 | 1,44 | 4,34% | 4.308,00 |