1,970$
1,03%
Echtzeit-Aktienkurs Marchex
Bid:
Ask:
Aktienkurse zur Marchex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,97 | 1,98 | 1,95 | 1,96 | 0,51% | 7.102,00 |
| 28.08.2025 | 1,94 | 1,99 | 1,94 | 1,95 | 0,00% | 11.302,00 |
| 27.08.2025 | 1,99 | 2,03 | 1,95 | 1,95 | -0,76% | 21.313,00 |
| 26.08.2025 | 1,99 | 2,03 | 1,96 | 1,97 | -0,25% | 17.077,00 |
| 25.08.2025 | 2,04 | 2,09 | 1,96 | 1,97 | 0,00% | 26.348,00 |
| 22.08.2025 | 1,93 | 2,03 | 1,93 | 1,97 | 1,55% | 18.461,00 |
| 21.08.2025 | 1,95 | 1,97 | 1,94 | 1,94 | -1,52% | 21.478,00 |
| 20.08.2025 | 1,97 | 2,00 | 1,96 | 1,97 | -0,51% | 8.068,00 |
| 19.08.2025 | 1,92 | 2,02 | 1,92 | 1,98 | 0,00% | 16.160,00 |
| 18.08.2025 | 2,04 | 2,04 | 1,92 | 1,98 | 2,06% | 33.608,00 |
| 15.08.2025 | 1,80 | 2,01 | 1,79 | 1,94 | 7,18% | 122.577,00 |
| 14.08.2025 | 1,75 | 1,82 | 1,66 | 1,81 | 0,22% | 41.462,00 |
| 13.08.2025 | 2,01 | 2,01 | 1,37 | 1,81 | -11,03% | 673.027,00 |
| 12.08.2025 | 2,03 | 2,05 | 2,00 | 2,03 | 1,00% | 8.309,00 |
| 11.08.2025 | 1,99 | 2,05 | 1,85 | 2,01 | -5,63% | 52.089,00 |
| 08.08.2025 | 2,10 | 2,14 | 2,06 | 2,13 | 0,47% | 18.036,00 |
| 07.08.2025 | 2,13 | 2,13 | 2,07 | 2,12 | 0,47% | 10.486,00 |
| 06.08.2025 | 2,02 | 2,14 | 2,02 | 2,11 | -0,94% | 8.585,00 |
| 05.08.2025 | 2,06 | 2,14 | 2,03 | 2,13 | 3,40% | 12.149,00 |
| 04.08.2025 | 1,89 | 2,12 | 1,89 | 2,06 | 7,01% | 60.126,00 |
| 01.08.2025 | 1,96 | 1,99 | 1,90 | 1,93 | 0,26% | 2.651,00 |
| 31.07.2025 | 1,90 | 1,97 | 1,90 | 1,92 | -0,52% | 3.479,00 |
| 30.07.2025 | 1,98 | 1,98 | 1,93 | 1,93 | 0,52% | 7.097,00 |
| 29.07.2025 | 2,00 | 2,04 | 1,91 | 1,92 | -3,03% | 18.905,00 |
| 28.07.2025 | 2,02 | 2,03 | 1,97 | 1,98 | -2,32% | 6.125,00 |
| 25.07.2025 | 2,04 | 2,04 | 2,00 | 2,03 | -0,15% | 5.245,00 |
| 24.07.2025 | 2,00 | 2,06 | 2,00 | 2,03 | -0,98% | 3.314,00 |
| 23.07.2025 | 2,02 | 2,08 | 2,00 | 2,05 | 1,49% | 9.124,00 |
| 22.07.2025 | 2,07 | 2,14 | 2,02 | 2,02 | -3,81% | 30.091,00 |
| 21.07.2025 | 2,01 | 2,10 | 2,00 | 2,10 | 3,45% | 12.847,00 |
| 18.07.2025 | 1,95 | 2,03 | 1,95 | 2,03 | 4,10% | 14.798,00 |
| 17.07.2025 | 2,00 | 2,06 | 1,95 | 1,95 | -2,50% | 57.324,00 |
| 16.07.2025 | 2,04 | 2,06 | 2,00 | 2,00 | -0,50% | 52.202,00 |
| 15.07.2025 | 2,11 | 2,11 | 2,00 | 2,01 | 0,00% | 18.279,00 |
| 14.07.2025 | 2,00 | 2,07 | 2,00 | 2,01 | -0,54% | 15.126,00 |
| 11.07.2025 | 2,02 | 2,05 | 2,00 | 2,02 | -1,41% | 7.830,00 |
| 10.07.2025 | 2,08 | 2,08 | 2,03 | 2,05 | -0,28% | 12.995,00 |
| 09.07.2025 | 2,09 | 2,09 | 2,02 | 2,06 | 0,77% | 25.648,00 |
| 08.07.2025 | 2,10 | 2,16 | 2,04 | 2,04 | 0,00% | 21.713,00 |
| 07.07.2025 | 2,19 | 2,20 | 2,04 | 2,04 | -4,23% | 12.992,00 |
| 03.07.2025 | 2,12 | 2,19 | 2,11 | 2,13 | 0,38% | 21.795,00 |
| 02.07.2025 | 2,19 | 2,26 | 2,12 | 2,12 | -1,76% | 9.525,00 |
| 01.07.2025 | 2,23 | 2,27 | 2,11 | 2,16 | -1,37% | 20.154,00 |
| 30.06.2025 | 2,22 | 2,22 | 2,14 | 2,19 | 1,86% | 9.703,00 |
| 27.06.2025 | 2,16 | 2,20 | 2,10 | 2,15 | -0,46% | 31.234,00 |
| 26.06.2025 | 2,11 | 2,16 | 2,08 | 2,16 | 2,37% | 20.879,00 |
| 25.06.2025 | 2,12 | 2,18 | 2,05 | 2,11 | -1,86% | 22.190,00 |
| 24.06.2025 | 2,16 | 2,30 | 2,12 | 2,15 | 1,90% | 23.868,00 |
| 23.06.2025 | 2,12 | 2,15 | 2,07 | 2,11 | -0,47% | 55.457,00 |
| 20.06.2025 | 1,89 | 2,31 | 1,89 | 2,12 | 11,58% | 424.282,00 |
| 18.06.2025 | 1,87 | 1,95 | 1,87 | 1,90 | 0,00% | 14.830,00 |
| 17.06.2025 | 1,86 | 1,92 | 1,80 | 1,90 | 0,00% | 15.218,00 |
| 16.06.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 2,70% | 13.207,00 |
| 13.06.2025 | 1,95 | 1,95 | 1,85 | 1,85 | -5,61% | 29.597,00 |
| 12.06.2025 | 1,88 | 1,97 | 1,87 | 1,96 | -0,51% | 4.701,00 |
| 11.06.2025 | 1,95 | 1,97 | 1,93 | 1,97 | -1,01% | 6.090,00 |
| 10.06.2025 | 1,95 | 1,99 | 1,91 | 1,99 | 3,65% | 37.117,00 |
| 09.06.2025 | 1,86 | 1,95 | 1,86 | 1,92 | 0,52% | 6.978,00 |
| 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 |