1,430$
-2,72%
Echtzeit-Aktienkurs Marchex
Bid:
Ask:
Aktienkurse zur Marchex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 1,45 | 1,51 | 1,41 | 1,46 | -0,68% | 12.125,00 |
| 27.02.2026 | 1,47 | 1,48 | 1,45 | 1,47 | -0,73% | 1,00 |
| 26.02.2026 | 1,54 | 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 |