Echtzeit-Aktienkurs Marchex
Bid:
Ask:
Aktienkurse zur Marchex Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 3,07 | 3,11 | 2,99 | 3,02 | -4,28% | - |
25.02.2021 | 3,33 | 3,35 | 3,11 | 3,16 | -6,79% | - |
24.02.2021 | 3,38 | 3,39 | 3,38 | 3,39 | -3,42% | - |
23.02.2021 | 3,31 | 3,51 | 3,28 | 3,51 | 4,01% | - |
22.02.2021 | 3,51 | 3,60 | 3,36 | 3,37 | -7,16% | - |
19.02.2021 | 3,31 | 3,66 | 3,27 | 3,63 | 11,01% | - |
18.02.2021 | 3,11 | 3,27 | 3,04 | 3,27 | 2,19% | - |
17.02.2021 | 3,16 | 3,23 | 3,10 | 3,20 | -2,14% | - |
16.02.2021 | 3,25 | 3,29 | 3,12 | 3,27 | 0,15% | - |
12.02.2021 | 3,02 | 3,29 | 2,99 | 3,27 | 8,29% | - |
11.02.2021 | 3,06 | 3,11 | 2,93 | 3,02 | -2,11% | - |
10.02.2021 | 2,97 | 3,39 | 0,00 | 3,08 | 2,67% | - |
09.02.2021 | 3,13 | 3,13 | 2,98 | 3,00 | -2,28% | - |
08.02.2021 | 3,03 | 3,09 | 2,98 | 3,07 | 2,85% | - |
05.02.2021 | 3,02 | 3,05 | 2,96 | 2,99 | 2,58% | - |
04.02.2021 | 3,02 | 3,03 | 2,90 | 2,91 | -2,35% | - |
03.02.2021 | 2,93 | 3,02 | 2,92 | 2,98 | 3,29% | - |
02.02.2021 | 2,87 | 2,90 | 2,82 | 2,89 | 1,05% | - |
01.02.2021 | 2,83 | 2,89 | 2,76 | 2,86 | -1,55% | - |
29.01.2021 | 2,78 | 2,91 | 2,77 | 2,90 | 1,22% | - |
28.01.2021 | 2,78 | 2,90 | 2,68 | 2,87 | 7,30% | - |
27.01.2021 | 2,71 | 2,71 | 2,63 | 2,67 | -2,55% | - |
26.01.2021 | 2,79 | 2,81 | 2,70 | 2,74 | 3,01% | - |
25.01.2021 | 2,66 | 2,68 | 2,54 | 2,66 | -2,21% | - |
22.01.2021 | 2,76 | 2,77 | 2,69 | 2,72 | -3,20% | - |
21.01.2021 | 2,81 | 2,81 | 2,80 | 2,81 | 0,18% | - |
20.01.2021 | 2,79 | 2,86 | 2,76 | 2,81 | 1,63% | - |
19.01.2021 | 2,49 | 2,82 | 2,47 | 2,76 | 14,29% | - |
15.01.2021 | 2,32 | 2,44 | 2,26 | 2,42 | 2,11% | - |
14.01.2021 | 2,31 | 2,37 | 2,29 | 2,37 | 3,05% | - |
13.01.2021 | 2,29 | 2,33 | 2,28 | 2,30 | 0,22% | - |
12.01.2021 | 2,17 | 2,29 | 2,17 | 2,29 | 3,15% | - |
11.01.2021 | 2,23 | 2,27 | 2,17 | 2,22 | 0,45% | - |
08.01.2021 | 2,24 | 2,24 | 2,18 | 2,21 | -1,78% | - |
07.01.2021 | 2,25 | 2,28 | 2,20 | 2,25 | 2,27% | - |
06.01.2021 | 2,30 | 2,36 | 2,19 | 2,20 | -2,22% | - |
05.01.2021 | 2,18 | 2,26 | 2,09 | 2,25 | 11,66% | - |
04.01.2021 | 2,05 | 2,06 | 1,98 | 2,02 | 2,28% | - |
31.12.2020 | 2,00 | 2,02 | 1,96 | 1,97 | 3,41% | - |
30.12.2020 | 2,16 | 2,17 | 1,64 | 1,91 | -10,14% | - |
29.12.2020 | 2,13 | 2,17 | 2,06 | 2,12 | -2,08% | - |
28.12.2020 | 2,22 | 2,22 | 2,17 | 2,17 | -15,59% | - |
24.12.2020 | 2,12 | 2,57 | 2,08 | 2,57 | 22,14% | - |
23.12.2020 | 2,08 | 2,10 | 2,08 | 2,10 | -1,64% | - |
22.12.2020 | 2,12 | 2,14 | 2,10 | 2,14 | 1,43% | - |
21.12.2020 | 2,10 | 2,17 | 2,09 | 2,11 | 2,18% | - |
18.12.2020 | 2,16 | 2,19 | 2,06 | 2,06 | -13,63% | - |
17.12.2020 | 2,18 | 2,39 | 2,13 | 2,39 | 13,84% | - |
16.12.2020 | 2,16 | 2,33 | 2,10 | 2,10 | -2,56% | - |
15.12.2020 | 2,14 | 2,24 | 2,11 | 2,15 | -2,71% | - |
14.12.2020 | 2,33 | 2,33 | 2,21 | 2,21 | -5,15% | - |
11.12.2020 | 2,33 | 2,35 | 2,31 | 2,33 | -1,69% | - |
10.12.2020 | 2,36 | 2,39 | 2,33 | 2,37 | -4,24% | - |
09.12.2020 | 2,42 | 2,68 | 2,32 | 2,48 | 0,81% | - |
08.12.2020 | 2,39 | 2,53 | 2,37 | 2,46 | 1,66% | - |
07.12.2020 | 2,36 | 2,44 | 2,36 | 2,42 | 2,55% | - |
04.12.2020 | 2,33 | 2,37 | 2,32 | 2,36 | 0,43% | - |
03.12.2020 | 2,18 | 2,38 | 2,18 | 2,35 | 7,82% | - |
02.12.2020 | 2,13 | 2,23 | 2,11 | 2,18 | 1,87% | - |
01.12.2020 | 2,16 | 2,19 | 2,12 | 2,14 | -2,29% | - |
30.11.2020 | 2,14 | 2,19 | 1,96 | 2,19 | 2,10% | - |
27.11.2020 | 2,15 | 2,61 | 2,13 | 2,14 | -1,38% | - |
25.11.2020 | 2,15 | 2,18 | 2,15 | 2,17 | 0,00% | - |
24.11.2020 | 2,04 | 2,19 | 2,02 | 2,17 | 6,37% | - |
23.11.2020 | 2,02 | 2,05 | 2,00 | 2,04 | 2,00% | - |
20.11.2020 | 2,03 | 2,04 | 1,99 | 2,00 | -3,38% | - |
19.11.2020 | 2,07 | 2,07 | 2,07 | 2,07 | 13,11% | - |
18.11.2020 | 1,78 | 1,85 | 1,76 | 1,83 | 1,10% | - |
17.11.2020 | 1,81 | 1,83 | 1,81 | 1,81 | -1,36% | - |
16.11.2020 | 1,86 | 1,88 | 1,82 | 1,84 | 3,09% | - |
13.11.2020 | 1,79 | 1,85 | 1,77 | 1,78 | 2,59% | - |
12.11.2020 | 1,77 | 1,78 | 1,74 | 1,74 | -2,25% | - |
11.11.2020 | 1,73 | 1,78 | 1,73 | 1,78 | -1,66% | - |
10.11.2020 | 1,81 | 1,87 | 1,68 | 1,81 | 0,56% | - |
09.11.2020 | 1,87 | 1,87 | 1,75 | 1,80 | -0,55% | - |
06.11.2020 | 1,84 | 1,84 | 1,77 | 1,81 | -1,90% | - |
05.11.2020 | 1,82 | 1,87 | 1,77 | 1,84 | 1,10% | - |
04.11.2020 | 1,84 | 1,84 | 1,77 | 1,82 | -2,93% | - |
03.11.2020 | 1,77 | 1,89 | 1,77 | 1,88 | 8,70% | - |
02.11.2020 | 1,72 | 1,78 | 1,72 | 1,73 | 1,77% | - |
30.10.2020 | 1,70 | 1,71 | 1,69 | 1,70 | -0,29% | - |
29.10.2020 | 1,71 | 1,72 | 1,69 | 1,70 | -2,02% | - |
28.10.2020 | 1,79 | 1,79 | 1,72 | 1,74 | -4,41% | - |
27.10.2020 | 1,83 | 1,85 | 1,79 | 1,82 | 0,00% | - |
26.10.2020 | 1,86 | 1,86 | 1,81 | 1,82 | -6,20% | - |
23.10.2020 | 1,93 | 1,94 | 1,89 | 1,94 | -0,51% | - |
22.10.2020 | 1,83 | 1,95 | 0,00 | 1,95 | 4,01% | - |
21.10.2020 | 1,87 | 1,91 | 1,81 | 1,87 | -2,09% | - |
20.10.2020 | 1,92 | 1,95 | 1,86 | 1,91 | 1,87% | - |
19.10.2020 | 1,88 | 1,93 | 1,87 | 1,88 | -0,27% | - |
16.10.2020 | 1,91 | 1,93 | 1,83 | 1,88 | -2,34% | - |
15.10.2020 | 1,89 | 1,96 | 1,86 | 1,93 | 2,39% | - |
14.10.2020 | 2,06 | 2,06 | 1,86 | 1,88 | -9,62% | - |
13.10.2020 | 2,11 | 2,12 | 2,01 | 2,08 | -2,58% | - |
12.10.2020 | 2,16 | 2,16 | 2,12 | 2,14 | -0,70% | - |
09.10.2020 | 2,18 | 2,18 | 2,12 | 2,15 | 0,47% | - |
08.10.2020 | 2,17 | 2,18 | 2,11 | 2,14 | -0,47% | - |
07.10.2020 | 2,18 | 2,18 | 2,14 | 2,15 | -0,23% | - |
06.10.2020 | 2,15 | 2,18 | 2,14 | 2,16 | 0,47% | - |
05.10.2020 | 2,15 | 2,15 | 2,15 | 2,15 | 0,00% | - |