1,310€
5,65%
Echtzeit-Aktienkurs Marchex
Bid:
Ask:
Aktienkurse zur Marchex Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 1,29 | 1,31 | 1,26 | 1,31 | 5,24% | - |
| 06.05.2024 | 1,25 | 1,25 | 1,24 | 1,24 | 0,00% | - |
| 03.05.2024 | 1,25 | 1,25 | 1,24 | 1,24 | 0,00% | - |
| 02.05.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 4,20% | - |
| 30.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -5,56% | - |
| 29.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | - |
| 26.04.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 25.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | - |
| 24.04.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 8,77% | - |
| 23.04.2024 | 1,14 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 22.04.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | - |
| 19.04.2024 | 1,16 | 1,16 | 1,15 | 1,16 | 0,00% | - |
| 18.04.2024 | 1,15 | 1,16 | 1,15 | 1,16 | -0,85% | - |
| 17.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 16.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 15.04.2024 | 1,16 | 1,17 | 1,16 | 1,17 | -7,87% | - |
| 12.04.2024 | 1,26 | 1,27 | 1,26 | 1,27 | 1,60% | - |
| 11.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |
| 10.04.2024 | 1,27 | 1,28 | 1,27 | 1,28 | -1,54% | - |
| 09.04.2024 | 1,31 | 1,31 | 1,30 | 1,30 | -4,41% | - |
| 08.04.2024 | 1,35 | 1,36 | 1,35 | 1,36 | 5,43% | - |
| 05.04.2024 | 1,28 | 1,29 | 1,28 | 1,29 | -2,27% | - |
| 04.04.2024 | 1,33 | 1,33 | 1,32 | 1,32 | -2,22% | - |
| 03.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 7,14% | - |
| 02.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 28.03.2024 | 1,26 | 1,27 | 1,26 | 1,26 | 1,61% | - |
| 27.03.2024 | 1,22 | 1,24 | 1,22 | 1,24 | -0,80% | - |
| 26.03.2024 | 1,23 | 1,25 | 1,23 | 1,25 | -1,57% | - |
| 25.03.2024 | 1,29 | 1,29 | 1,27 | 1,27 | -3,79% | - |
| 22.03.2024 | 1,28 | 1,32 | 1,28 | 1,32 | 2,33% | - |
| 21.03.2024 | 1,25 | 1,29 | 1,25 | 1,29 | -0,77% | - |
| 20.03.2024 | 1,27 | 1,30 | 1,27 | 1,30 | 4,00% | - |
| 19.03.2024 | 1,23 | 1,25 | 1,23 | 1,25 | 3,31% | - |
| 18.03.2024 | 1,18 | 1,21 | 1,18 | 1,21 | 4,31% | - |
| 15.03.2024 | 1,18 | 1,18 | 1,05 | 1,16 | -2,52% | - |
| 14.03.2024 | 1,20 | 1,20 | 1,19 | 1,19 | 0,85% | - |
| 13.03.2024 | 1,17 | 1,18 | 1,17 | 1,18 | -4,84% | - |
| 12.03.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 11.03.2024 | 1,25 | 1,26 | 1,25 | 1,26 | 1,61% | - |
| 08.03.2024 | 1,25 | 1,25 | 1,24 | 1,24 | -0,80% | - |
| 07.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 06.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
| 05.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |
| 04.03.2024 | 1,23 | 1,28 | 1,23 | 1,28 | 2,40% | - |
| 01.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |
| 29.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 14,29% | - |
| 28.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 27.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 26.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 23.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -5,04% | - |
| 22.02.2024 | 1,18 | 1,19 | 1,18 | 1,19 | -1,65% | - |
| 21.02.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 3,42% | - |
| 20.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 19.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -5,65% | - |
| 16.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 2,48% | - |
| 15.02.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 3,42% | - |
| 14.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -4,10% | - |
| 13.02.2024 | 1,21 | 1,22 | 1,21 | 1,22 | -4,69% | - |
| 12.02.2024 | 1,27 | 1,28 | 1,27 | 1,28 | 3,23% | - |
| 09.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 08.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 4,17% | - |
| 07.02.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -3,23% | - |
| 06.02.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 0,00% | - |
| 05.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 02.02.2024 | 1,25 | 1,26 | 1,25 | 1,26 | 1,61% | - |
| 01.02.2024 | 1,25 | 1,25 | 1,24 | 1,24 | -2,36% | - |
| 31.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -3,05% | - |
| 30.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 4,80% | - |
| 29.01.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -3,85% | - |
| 26.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -2,99% | - |
| 25.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 8,06% | - |
| 24.01.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 7,83% | - |
| 23.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -3,36% | - |
| 22.01.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 19.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 18.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 17.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -3,33% | - |
| 16.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 15.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 12.01.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 11.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
| 10.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 09.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 3,45% | - |
| 08.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -7,94% | - |
| 05.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 5,00% | - |
| 04.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
| 03.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -3,28% | - |
| 02.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -3,17% | - |
| 29.12.2023 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | - |
| 28.12.2023 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 27.12.2023 | 1,29 | 1,29 | 1,29 | 1,29 | -2,27% | - |
| 22.12.2023 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 21.12.2023 | 1,31 | 1,31 | 1,31 | 1,31 | 4,80% | - |
| 20.12.2023 | 1,25 | 1,25 | 1,25 | 1,25 | -3,10% | - |
| 19.12.2023 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 18.12.2023 | 1,30 | 1,30 | 1,30 | 1,30 | 3,17% | - |
| 15.12.2023 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | - |
| 14.12.2023 | 1,24 | 1,24 | 1,24 | 1,24 | 5,98% | - |
| 13.12.2023 | 1,17 | 1,17 | 1,17 | 1,17 | -7,87% | - |
| 12.12.2023 | 1,27 | 1,27 | 1,27 | 1,27 | -3,79% | - |