1,745$
-0,85%
Echtzeit-Aktienkurs Marchex
Bid:
Ask:
Aktienkurse zur Marchex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 1,77 | 1,80 | 1,76 | 1,76 | -1,68% | 8.597,00 |
| 01.09.2026 | 1,81 | 1,86 | 1,77 | 1,79 | -1,10% | 8.293,00 |
| 31.08.2026 | 1,85 | 1,87 | 1,80 | 1,81 | -1,63% | 5.873,00 |
| 28.08.2026 | 1,82 | 2,00 | 1,80 | 1,84 | 1,10% | 53.474,00 |
| 27.08.2026 | 1,78 | 1,85 | 1,78 | 1,82 | -0,27% | 12.562,00 |
| 26.08.2026 | 1,78 | 1,84 | 1,78 | 1,83 | 1,11% | 15.525,00 |
| 25.08.2026 | 1,78 | 1,81 | 1,76 | 1,81 | 1,40% | 36.260,00 |
| 24.08.2026 | 1,77 | 1,81 | 1,75 | 1,78 | -0,56% | 28.978,00 |
| 21.08.2026 | 1,80 | 1,80 | 1,76 | 1,79 | 0,56% | 6.817,00 |
| 20.08.2026 | 1,77 | 1,81 | 1,75 | 1,78 | 0,00% | 4.452,00 |
| 19.08.2026 | 1,76 | 1,81 | 1,76 | 1,78 | -0,56% | 8.646,00 |
| 18.08.2026 | 1,75 | 1,83 | 1,72 | 1,79 | -1,92% | 20.597,00 |
| 17.08.2026 | 1,82 | 1,85 | 1,82 | 1,83 | -1,35% | 12.402,00 |
| 14.08.2026 | 1,82 | 1,97 | 1,82 | 1,85 | 1,65% | 20.959,00 |
| 13.08.2026 | 1,73 | 1,82 | 1,70 | 1,82 | 4,00% | 60.711,00 |
| 12.08.2026 | 1,78 | 1,78 | 1,70 | 1,75 | 0,57% | 5.430,00 |
| 11.08.2026 | 1,73 | 1,80 | 1,70 | 1,74 | -2,60% | 7.227,00 |
| 10.08.2026 | 1,77 | 1,82 | 1,70 | 1,79 | -0,76% | 24.250,00 |
| 07.08.2026 | 1,75 | 1,85 | 1,75 | 1,80 | -0,28% | 3.837,00 |
| 06.08.2026 | 1,85 | 1,85 | 1,78 | 1,81 | -0,82% | 5.494,00 |
| 05.08.2026 | 1,92 | 1,92 | 1,69 | 1,82 | -3,19% | 10.997,00 |
| 04.08.2026 | 1,87 | 1,98 | 1,83 | 1,88 | 0,53% | 74.988,00 |
| 03.08.2026 | 1,80 | 1,89 | 1,79 | 1,87 | 8,72% | 36.369,00 |
| 31.07.2026 | 1,75 | 1,75 | 1,72 | 1,72 | -2,27% | 6.246,00 |
| 30.07.2026 | 1,70 | 1,84 | 1,64 | 1,76 | 0,17% | 41.679,00 |
| 29.07.2026 | 1,69 | 1,87 | 1,61 | 1,76 | -1,84% | 4.383,00 |
| 28.07.2026 | 1,84 | 1,85 | 1,78 | 1,79 | 0,00% | 10.782,00 |
| 27.07.2026 | 1,81 | 1,82 | 1,78 | 1,79 | -0,56% | 8.465,00 |
| 24.07.2026 | 1,58 | 1,85 | 1,55 | 1,80 | 7,14% | 19.481,00 |
| 23.07.2026 | 1,74 | 1,76 | 1,68 | 1,68 | -5,08% | 8.750,00 |
| 22.07.2026 | 1,90 | 1,90 | 1,75 | 1,77 | -1,67% | 4.209,00 |
| 21.07.2026 | 1,81 | 1,82 | 1,77 | 1,80 | -0,55% | 13.073,00 |
| 20.07.2026 | 1,85 | 1,85 | 1,79 | 1,81 | 0,56% | 15.131,00 |
| 17.07.2026 | 1,86 | 1,86 | 1,73 | 1,80 | -2,70% | 34.546,00 |
| 16.07.2026 | 1,75 | 1,94 | 1,69 | 1,85 | 6,94% | 119.262,00 |
| 15.07.2026 | 1,72 | 1,73 | 1,71 | 1,73 | 1,76% | 5.501,00 |
| 14.07.2026 | 1,65 | 1,73 | 1,65 | 1,70 | -1,19% | 7.452,00 |
| 13.07.2026 | 1,73 | 1,75 | 1,72 | 1,72 | -0,55% | 6.528,00 |
| 10.07.2026 | 1,72 | 1,74 | 1,72 | 1,73 | 1,17% | 6.686,00 |
| 09.07.2026 | 1,71 | 1,71 | 1,70 | 1,71 | 0,00% | 2.769,00 |
| 08.07.2026 | 1,75 | 1,81 | 1,52 | 1,71 | -4,47% | 3.638,00 |
| 07.07.2026 | 1,77 | 1,80 | 1,76 | 1,79 | 1,99% | 33.201,00 |
| 06.07.2026 | 1,74 | 1,76 | 1,69 | 1,76 | 0,86% | 31.919,00 |
| 02.07.2026 | 1,70 | 1,74 | 1,68 | 1,74 | 3,88% | 19.302,00 |
| 01.07.2026 | 1,61 | 1,71 | 1,61 | 1,68 | 4,04% | 33.869,00 |
| 30.06.2026 | 1,60 | 1,66 | 1,60 | 1,61 | -0,62% | 13.239,00 |
| 29.06.2026 | 1,52 | 1,67 | 1,52 | 1,62 | 2,53% | 20.554,00 |
| 26.06.2026 | 1,50 | 1,59 | 1,47 | 1,58 | 4,98% | 69.333,00 |
| 25.06.2026 | 1,51 | 1,57 | 1,47 | 1,51 | 1,01% | 46.122,00 |
| 24.06.2026 | 1,48 | 1,52 | 1,47 | 1,49 | 0,68% | 12.647,00 |
| 23.06.2026 | 1,48 | 1,52 | 1,47 | 1,48 | 0,92% | 10.946,00 |
| 22.06.2026 | 1,46 | 1,49 | 1,45 | 1,47 | 0,45% | 7.257,00 |
| 18.06.2026 | 1,48 | 1,55 | 1,46 | 1,46 | 0,69% | 26.130,00 |
| 17.06.2026 | 1,55 | 1,55 | 1,36 | 1,45 | -6,15% | 58.379,00 |
| 16.06.2026 | 1,52 | 1,57 | 1,52 | 1,55 | 3,69% | 23.503,00 |
| 15.06.2026 | 1,54 | 1,62 | 1,49 | 1,49 | -3,87% | 21.366,00 |
| 12.06.2026 | 1,52 | 1,56 | 1,52 | 1,55 | 1,31% | 5.954,00 |
| 11.06.2026 | 1,56 | 1,65 | 1,46 | 1,53 | 2,68% | 5.831,00 |
| 10.06.2026 | 1,48 | 1,56 | 1,48 | 1,49 | -1,97% | 21.767,00 |
| 09.06.2026 | 1,58 | 1,59 | 1,50 | 1,52 | -0,65% | 8.705,00 |
| 08.06.2026 | 1,56 | 1,57 | 1,52 | 1,53 | 0,66% | 8.101,00 |
| 05.06.2026 | 1,47 | 1,55 | 1,47 | 1,52 | -2,56% | 21.564,00 |
| 04.06.2026 | 1,52 | 1,59 | 1,52 | 1,56 | -0,95% | 23.727,00 |
| 03.06.2026 | 1,54 | 1,62 | 1,54 | 1,58 | -3,96% | 10.376,00 |
| 02.06.2026 | 1,69 | 1,72 | 1,63 | 1,64 | -1,79% | 11.961,00 |
| 01.06.2026 | 1,65 | 1,69 | 1,60 | 1,67 | 0,60% | 19.749,00 |
| 29.05.2026 | 1,69 | 1,69 | 1,62 | 1,66 | 0,30% | 17.403,00 |
| 28.05.2026 | 1,66 | 1,66 | 1,63 | 1,66 | 1,53% | 11.444,00 |
| 27.05.2026 | 1,66 | 1,70 | 1,60 | 1,63 | 0,00% | 22.268,00 |
| 26.05.2026 | 1,73 | 1,89 | 1,61 | 1,63 | -2,98% | 80.013,00 |
| 22.05.2026 | 1,64 | 1,72 | 1,62 | 1,68 | 1,82% | 82.199,00 |
| 21.05.2026 | 1,65 | 1,68 | 1,63 | 1,65 | -1,79% | 16.120,00 |
| 20.05.2026 | 1,53 | 1,70 | 1,53 | 1,68 | 1,20% | 96.611,00 |
| 19.05.2026 | 1,76 | 1,76 | 1,59 | 1,66 | -1,19% | 19.626,00 |
| 18.05.2026 | 1,62 | 1,70 | 1,62 | 1,68 | 3,70% | 37.090,00 |
| 15.05.2026 | 1,64 | 1,66 | 1,62 | 1,62 | 0,00% | 2.491,00 |
| 14.05.2026 | 1,74 | 1,78 | 1,61 | 1,62 | -0,61% | 21.337,00 |
| 13.05.2026 | 1,56 | 1,63 | 1,56 | 1,63 | 2,52% | 5.377,00 |
| 12.05.2026 | 1,52 | 1,59 | 1,51 | 1,59 | -0,62% | 2.712,00 |
| 11.05.2026 | 1,61 | 1,75 | 1,51 | 1,60 | 1,27% | 21.463,00 |
| 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 |