1,600$
Echtzeit-Aktienkurs Marchex
Bid:
Ask:
Aktienkurse zur Marchex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,62 | 1,62 | 1,50 | 1,58 | -4,24% | 10.191,00 |
| 07.05.2026 | 1,69 | 1,69 | 1,52 | 1,65 | 0,61% | 8.227,00 |
| 06.05.2026 | 1,75 | 1,75 | 1,64 | 1,64 | -4,37% | 10.613,00 |
| 05.05.2026 | 1,75 | 1,75 | 1,71 | 1,72 | -0,87% | 3.414,00 |
| 04.05.2026 | 1,71 | 1,75 | 1,71 | 1,73 | 0,00% | 4.569,00 |
| 01.05.2026 | 1,75 | 1,75 | 1,72 | 1,73 | -0,57% | 3.077,00 |
| 30.04.2026 | 1,68 | 1,74 | 1,65 | 1,74 | 0,00% | 14.586,00 |
| 29.04.2026 | 1,75 | 1,77 | 1,74 | 1,74 | -0,57% | 31.788,00 |
| 28.04.2026 | 1,74 | 1,78 | 1,74 | 1,75 | 0,57% | 13.974,00 |
| 27.04.2026 | 1,78 | 1,78 | 1,72 | 1,74 | 0,00% | 5.471,00 |
| 24.04.2026 | 1,76 | 1,77 | 1,73 | 1,74 | 1,16% | 19.732,00 |
| 23.04.2026 | 1,77 | 1,77 | 1,72 | 1,72 | -0,58% | 5.566,00 |
| 22.04.2026 | 1,69 | 1,79 | 1,66 | 1,73 | 2,16% | 22.554,00 |
| 21.04.2026 | 1,71 | 1,75 | 1,68 | 1,69 | -1,55% | 73.830,00 |
| 20.04.2026 | 1,65 | 1,74 | 1,65 | 1,72 | 2,38% | 15.616,00 |
| 17.04.2026 | 1,57 | 1,69 | 1,56 | 1,68 | 9,09% | 33.341,00 |
| 16.04.2026 | 1,47 | 1,54 | 1,47 | 1,54 | 2,67% | 9.134,00 |
| 15.04.2026 | 1,47 | 1,56 | 1,47 | 1,50 | -2,94% | 4.420,00 |
| 14.04.2026 | 1,51 | 1,55 | 1,49 | 1,55 | 5,13% | 7.827,00 |
| 13.04.2026 | 1,53 | 1,57 | 1,44 | 1,47 | -5,16% | 8.998,00 |
| 10.04.2026 | 1,54 | 1,59 | 1,45 | 1,55 | -4,32% | 24.528,00 |
| 09.04.2026 | 1,64 | 1,64 | 1,56 | 1,62 | 0,61% | 11.587,00 |
| 08.04.2026 | 1,65 | 1,69 | 1,61 | 1,61 | 2,55% | 8.271,00 |
| 07.04.2026 | 1,52 | 1,62 | 1,52 | 1,57 | -1,26% | 5.265,00 |
| 06.04.2026 | 1,52 | 1,59 | 1,52 | 1,59 | 0,82% | 7.593,00 |
| 02.04.2026 | 1,57 | 1,60 | 1,55 | 1,58 | 1,09% | 2.798,00 |
| 01.04.2026 | 1,56 | 1,57 | 1,54 | 1,56 | 0,65% | 5.641,00 |
| 31.03.2026 | 1,52 | 1,58 | 1,52 | 1,55 | -0,64% | 7.531,00 |
| 30.03.2026 | 1,51 | 1,56 | 1,50 | 1,56 | 1,30% | 8.924,00 |
| 27.03.2026 | 1,39 | 1,56 | 1,35 | 1,54 | 8,45% | 30.192,00 |
| 26.03.2026 | 1,45 | 1,49 | 1,37 | 1,42 | -4,70% | 46.928,00 |
| 25.03.2026 | 1,49 | 1,55 | 1,46 | 1,49 | 4,20% | 6.749,00 |
| 24.03.2026 | 1,43 | 1,60 | 1,43 | 1,43 | 1,42% | 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 |