1,440$
2,13%
Echtzeit-Aktienkurs Marchex
Bid:
Ask:
Aktienkurse zur Marchex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 1,43 | 1,60 | 1,43 | 1,45 | 2,84% | 12.468,00 |
| 23.03.2026 | 1,40 | 1,44 | 1,40 | 1,41 | 5,22% | 5.478,00 |
| 20.03.2026 | 1,39 | 1,42 | 1,34 | 1,34 | -6,29% | 21.529,00 |
| 19.03.2026 | 1,46 | 1,48 | 1,38 | 1,43 | -5,30% | 36.864,00 |
| 18.03.2026 | 1,50 | 1,59 | 1,50 | 1,51 | 1,34% | 20.522,00 |
| 17.03.2026 | 1,42 | 1,54 | 1,42 | 1,49 | 6,43% | 9.285,00 |
| 16.03.2026 | 1,41 | 1,42 | 1,40 | 1,40 | -2,10% | 2.593,00 |
| 13.03.2026 | 1,40 | 1,43 | 1,40 | 1,43 | 2,14% | 1.884,00 |
| 12.03.2026 | 1,42 | 1,42 | 1,40 | 1,40 | -0,79% | 8.731,00 |
| 11.03.2026 | 1,43 | 1,43 | 1,39 | 1,41 | -0,63% | 27.827,00 |
| 10.03.2026 | 1,38 | 1,42 | 1,38 | 1,42 | 0,00% | 8.967,00 |
| 09.03.2026 | 1,38 | 1,43 | 1,38 | 1,42 | 0,00% | 2.971,00 |
| 06.03.2026 | 1,50 | 1,50 | 1,40 | 1,42 | 0,00% | 3.648,00 |
| 05.03.2026 | 1,41 | 1,45 | 1,41 | 1,42 | -2,74% | 3.300,00 |
| 04.03.2026 | 1,50 | 1,50 | 1,44 | 1,46 | 0,69% | 6.820,00 |
| 03.03.2026 | 1,44 | 1,45 | 1,41 | 1,45 | -0,68% | 3.198,00 |
| 02.03.2026 | 1,45 | 1,51 | 1,41 | 1,46 | -0,68% | 12.126,00 |
| 27.02.2026 | 1,47 | 1,48 | 1,43 | 1,47 | -0,73% | 6.888,00 |
| 26.02.2026 | 1,51 | 1,54 | 1,46 | 1,48 | -3,22% | 8.904,00 |
| 25.02.2026 | 1,47 | 1,53 | 1,46 | 1,53 | 3,38% | 9.243,00 |
| 24.02.2026 | 1,50 | 1,50 | 1,46 | 1,48 | -1,99% | 19.672,00 |
| 23.02.2026 | 1,50 | 1,51 | 1,46 | 1,51 | 0,67% | 19.641,00 |
| 20.02.2026 | 1,53 | 1,53 | 1,48 | 1,50 | -3,23% | 16.590,00 |
| 19.02.2026 | 1,60 | 1,60 | 1,47 | 1,55 | 0,00% | 19.186,00 |
| 18.02.2026 | 1,55 | 1,56 | 1,50 | 1,55 | -1,27% | 22.898,00 |
| 17.02.2026 | 1,57 | 1,58 | 1,55 | 1,57 | 0,64% | 9.701,00 |
| 13.02.2026 | 1,56 | 1,60 | 1,55 | 1,56 | -1,27% | 13.147,00 |
| 12.02.2026 | 1,62 | 1,62 | 1,56 | 1,58 | -1,25% | 23.246,00 |
| 11.02.2026 | 1,58 | 1,61 | 1,57 | 1,60 | -1,84% | 54.658,00 |
| 10.02.2026 | 1,60 | 1,67 | 1,60 | 1,63 | -1,21% | 25.889,00 |
| 09.02.2026 | 1,65 | 1,66 | 1,60 | 1,65 | 0,00% | 51.897,00 |
| 06.02.2026 | 1,69 | 1,75 | 1,63 | 1,65 | 1,85% | 71.905,00 |
| 05.02.2026 | 1,64 | 1,65 | 1,59 | 1,62 | -1,22% | 8.095,00 |
| 04.02.2026 | 1,61 | 1,64 | 1,60 | 1,64 | -0,61% | 7.754,00 |
| 03.02.2026 | 1,65 | 1,66 | 1,56 | 1,65 | -1,79% | 53.106,00 |
| 02.02.2026 | 1,65 | 1,72 | 1,63 | 1,68 | 2,44% | 12.097,00 |
| 30.01.2026 | 1,61 | 1,66 | 1,60 | 1,64 | -0,61% | 42.322,00 |
| 29.01.2026 | 1,62 | 1,65 | 1,61 | 1,65 | -0,60% | 7.063,00 |
| 28.01.2026 | 1,73 | 1,73 | 1,62 | 1,66 | -4,60% | 38.725,00 |
| 27.01.2026 | 1,66 | 1,75 | 1,65 | 1,74 | 1,75% | 10.049,00 |
| 26.01.2026 | 1,62 | 1,77 | 1,62 | 1,71 | -0,92% | 34.157,00 |
| 23.01.2026 | 1,75 | 1,75 | 1,69 | 1,73 | 0,34% | 18.000,00 |
| 22.01.2026 | 1,73 | 1,74 | 1,68 | 1,72 | 0,00% | 3.181,00 |
| 21.01.2026 | 1,74 | 1,79 | 1,72 | 1,72 | -0,58% | 11.494,00 |
| 20.01.2026 | 1,73 | 1,76 | 1,61 | 1,73 | -0,57% | 20.212,00 |
| 16.01.2026 | 1,77 | 1,79 | 1,72 | 1,74 | 0,00% | 12.189,00 |
| 15.01.2026 | 1,72 | 1,78 | 1,72 | 1,74 | -0,17% | 6.872,00 |
| 14.01.2026 | 1,77 | 1,78 | 1,71 | 1,74 | -0,40% | 9.884,00 |
| 13.01.2026 | 1,74 | 1,76 | 1,71 | 1,75 | 0,86% | 22.652,00 |
| 12.01.2026 | 1,68 | 1,77 | 1,63 | 1,74 | -0,86% | 21.845,00 |
| 09.01.2026 | 1,72 | 1,77 | 1,69 | 1,75 | 0,57% | 23.621,00 |
| 08.01.2026 | 1,69 | 1,74 | 1,66 | 1,74 | 2,35% | 16.816,00 |
| 07.01.2026 | 1,61 | 1,71 | 1,61 | 1,70 | 3,66% | 9.871,00 |
| 06.01.2026 | 1,66 | 1,66 | 1,59 | 1,64 | -3,16% | 11.851,00 |
| 05.01.2026 | 1,67 | 1,70 | 1,64 | 1,69 | 0,81% | 6.409,00 |
| 02.01.2026 | 1,68 | 1,70 | 1,62 | 1,68 | 1,20% | 8.724,00 |
| 31.12.2025 | 1,62 | 1,68 | 1,60 | 1,66 | 0,61% | 46.572,00 |
| 30.12.2025 | 1,65 | 1,65 | 1,62 | 1,65 | -1,20% | 38.940,00 |
| 29.12.2025 | 1,62 | 1,69 | 1,61 | 1,67 | 0,00% | 32.078,00 |
| 26.12.2025 | 1,62 | 1,67 | 1,61 | 1,67 | 0,60% | 14.972,00 |
| 24.12.2025 | 1,66 | 1,73 | 1,63 | 1,66 | -1,73% | 15.096,00 |
| 23.12.2025 | 1,68 | 1,70 | 1,67 | 1,69 | -1,79% | 18.031,00 |
| 22.12.2025 | 1,66 | 1,75 | 1,65 | 1,72 | 2,38% | 24.008,00 |
| 19.12.2025 | 1,63 | 1,72 | 1,63 | 1,68 | 0,00% | 28.350,00 |
| 18.12.2025 | 1,62 | 1,68 | 1,60 | 1,68 | 1,20% | 22.851,00 |
| 17.12.2025 | 1,61 | 1,66 | 1,61 | 1,66 | 1,22% | 17.152,00 |
| 16.12.2025 | 1,60 | 1,64 | 1,60 | 1,64 | 0,61% | 14.588,00 |
| 15.12.2025 | 1,68 | 1,69 | 1,60 | 1,63 | 0,00% | 7.571,00 |
| 12.12.2025 | 1,63 | 1,66 | 1,61 | 1,63 | -0,61% | 17.840,00 |
| 11.12.2025 | 1,65 | 1,66 | 1,60 | 1,64 | 0,00% | 23.328,00 |
| 10.12.2025 | 1,67 | 1,72 | 1,63 | 1,64 | -2,38% | 63.907,00 |
| 09.12.2025 | 1,65 | 1,72 | 1,65 | 1,68 | 1,20% | 24.206,00 |
| 08.12.2025 | 1,65 | 1,71 | 1,64 | 1,66 | -0,60% | 8.381,00 |
| 05.12.2025 | 1,62 | 1,71 | 1,61 | 1,67 | 0,00% | 6.934,00 |
| 04.12.2025 | 1,61 | 1,69 | 1,60 | 1,67 | 1,21% | 9.356,00 |
| 03.12.2025 | 1,60 | 1,70 | 1,56 | 1,65 | 2,48% | 15.643,00 |
| 02.12.2025 | 1,58 | 1,65 | 1,58 | 1,61 | 0,63% | 8.225,00 |
| 01.12.2025 | 1,59 | 1,63 | 1,59 | 1,60 | -1,56% | 2.943,00 |
| 28.11.2025 | 1,62 | 1,63 | 1,60 | 1,63 | 2,23% | 2.639,00 |
| 26.11.2025 | 1,66 | 1,67 | 1,59 | 1,59 | -3,05% | 26.527,00 |
| 25.11.2025 | 1,60 | 1,66 | 1,59 | 1,64 | 1,86% | 22.224,00 |
| 24.11.2025 | 1,45 | 1,61 | 1,45 | 1,61 | 10,27% | 62.217,00 |
| 21.11.2025 | 1,48 | 1,50 | 1,44 | 1,46 | 2,10% | 51.897,00 |
| 20.11.2025 | 1,44 | 1,55 | 1,42 | 1,43 | -1,52% | 74.327,00 |
| 19.11.2025 | 1,45 | 1,53 | 1,44 | 1,45 | 0,14% | 39.276,00 |
| 18.11.2025 | 1,38 | 1,46 | 1,32 | 1,45 | 0,00% | 85.253,00 |
| 17.11.2025 | 1,52 | 1,56 | 1,40 | 1,45 | -8,23% | 62.723,00 |
| 14.11.2025 | 1,54 | 1,70 | 1,54 | 1,58 | 2,60% | 32.990,00 |
| 13.11.2025 | 1,60 | 1,71 | 1,54 | 1,54 | -3,75% | 55.012,00 |
| 12.11.2025 | 1,60 | 1,66 | 1,60 | 1,60 | -2,44% | 14.700,00 |
| 11.11.2025 | 1,65 | 1,66 | 1,62 | 1,64 | -0,61% | 10.006,00 |
| 10.11.2025 | 1,67 | 1,72 | 1,64 | 1,65 | -1,20% | 42.533,00 |
| 07.11.2025 | 1,66 | 1,67 | 1,60 | 1,67 | 1,21% | 25.086,00 |
| 06.11.2025 | 1,76 | 1,76 | 1,59 | 1,65 | -3,57% | 70.861,00 |
| 05.11.2025 | 1,75 | 1,78 | 1,68 | 1,71 | -1,10% | 16.182,00 |
| 04.11.2025 | 1,76 | 1,77 | 1,70 | 1,73 | -2,54% | 33.711,00 |
| 03.11.2025 | 1,79 | 1,79 | 1,76 | 1,78 | 1,43% | 18.094,00 |
| 31.10.2025 | 1,80 | 1,80 | 1,75 | 1,75 | -4,37% | 15.841,00 |
| 30.10.2025 | 1,80 | 1,86 | 1,77 | 1,83 | 3,39% | 15.312,00 |
| 29.10.2025 | 1,81 | 1,85 | 1,76 | 1,77 | -3,28% | 22.790,00 |