Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,84 +450,18 (+1,18%) Gold
2.304,30 -5,30 (-0,23%) EUR/USD
1,0770 +0,0043 (+0,40%) Bitcoin EUR
57.435,41 +2.568,25 (+4,68%)
Marchex, Inc. (MCHX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:24AM EDT. Markt geöffnet.
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 1,3800 | 1,3600 | 1,3600 | 1,3621 | 1,3621 | 14 |
| 02. Mai 2024 | 1,3800 | 1,4000 | 1,3600 | 1,3600 | 1,3600 | 28.000 |
| 01. Mai 2024 | 1,3500 | 1,3700 | 1,3300 | 1,3400 | 1,3400 | 5.700 |
| 30. Apr. 2024 | 1,2900 | 1,4200 | 1,2900 | 1,3200 | 1,3200 | 157.500 |
| 29. Apr. 2024 | 1,2800 | 1,3800 | 1,2700 | 1,2900 | 1,2900 | 37.400 |
| 26. Apr. 2024 | 1,4000 | 1,4000 | 1,3700 | 1,3700 | 1,3700 | 2.900 |
| 25. Apr. 2024 | 1,3100 | 1,3700 | 1,2900 | 1,3500 | 1,3500 | 2.100 |
| 24. Apr. 2024 | 1,3500 | 1,3900 | 1,3000 | 1,3700 | 1,3700 | 11.400 |
| 23. Apr. 2024 | 1,2700 | 1,3500 | 1,2600 | 1,3500 | 1,3500 | 18.400 |
| 22. Apr. 2024 | 1,2300 | 1,2400 | 1,2000 | 1,2300 | 1,2300 | 3.600 |
| 19. Apr. 2024 | 1,3400 | 1,3400 | 1,2100 | 1,2300 | 1,2300 | 12.800 |
| 18. Apr. 2024 | 1,3000 | 1,3100 | 1,2400 | 1,2500 | 1,2500 | 4.600 |
| 17. Apr. 2024 | 1,2200 | 1,2900 | 1,2200 | 1,2500 | 1,2500 | 32.300 |
| 16. Apr. 2024 | 1,2400 | 1,2900 | 1,2200 | 1,2600 | 1,2600 | 32.500 |
| 15. Apr. 2024 | 1,2400 | 1,3000 | 1,2200 | 1,2800 | 1,2800 | 19.500 |
| 12. Apr. 2024 | 1,3800 | 1,3800 | 1,2600 | 1,2600 | 1,2600 | 4.000 |
| 11. Apr. 2024 | 1,3800 | 1,4000 | 1,3700 | 1,3700 | 1,3700 | 32.200 |
| 10. Apr. 2024 | 1,3800 | 1,4000 | 1,3200 | 1,3700 | 1,3700 | 19.600 |
| 09. Apr. 2024 | 1,4200 | 1,4600 | 1,3900 | 1,4000 | 1,4000 | 35.300 |
| 08. Apr. 2024 | 1,4600 | 1,5000 | 1,4000 | 1,4400 | 1,4400 | 21.400 |
| 05. Apr. 2024 | 1,4100 | 1,4800 | 1,3900 | 1,4800 | 1,4800 | 154.100 |
| 04. Apr. 2024 | 1,4600 | 1,4800 | 1,4000 | 1,4100 | 1,4100 | 18.000 |
| 03. Apr. 2024 | 1,4500 | 1,5000 | 1,3800 | 1,4600 | 1,4600 | 85.300 |
| 02. Apr. 2024 | 1,3500 | 1,5000 | 1,3500 | 1,4800 | 1,4800 | 193.800 |
| 01. Apr. 2024 | 1,3600 | 1,4000 | 1,3200 | 1,3800 | 1,3800 | 32.800 |
| 28. März 2024 | 1,3900 | 1,4000 | 1,3700 | 1,3700 | 1,3700 | 11.200 |
| 27. März 2024 | 1,3500 | 1,4000 | 1,3200 | 1,3900 | 1,3900 | 36.100 |
| 26. März 2024 | 1,3600 | 1,3700 | 1,3200 | 1,3400 | 1,3400 | 180.700 |
| 25. März 2024 | 1,3600 | 1,4400 | 1,3400 | 1,3500 | 1,3500 | 32.000 |
| 22. März 2024 | 1,4600 | 1,4700 | 1,3600 | 1,4200 | 1,4200 | 24.000 |
| 21. März 2024 | 1,4000 | 1,4400 | 1,4000 | 1,4100 | 1,4100 | 28.600 |
| 20. März 2024 | 1,4000 | 1,4700 | 1,3600 | 1,3900 | 1,3900 | 161.600 |
| 19. März 2024 | 1,3200 | 1,4600 | 1,3200 | 1,4000 | 1,4000 | 67.200 |
| 18. März 2024 | 1,3700 | 1,4200 | 1,3400 | 1,3500 | 1,3500 | 264.600 |
| 15. März 2024 | 1,2900 | 1,3500 | 1,1100 | 1,3000 | 1,3000 | 84.200 |
| 14. März 2024 | 1,3400 | 1,3500 | 1,2500 | 1,3000 | 1,3000 | 27.400 |
| 13. März 2024 | 1,2600 | 1,3700 | 1,2600 | 1,3300 | 1,3300 | 39.900 |
| 12. März 2024 | 1,3800 | 1,3800 | 1,2800 | 1,3000 | 1,3000 | 93.300 |
| 11. März 2024 | 1,4000 | 1,4000 | 1,3700 | 1,3800 | 1,3800 | 81.900 |
| 08. März 2024 | 1,3900 | 1,4000 | 1,3700 | 1,3900 | 1,3900 | 190.100 |
| 07. März 2024 | 1,4000 | 1,4000 | 1,3300 | 1,3800 | 1,3800 | 219.800 |
| 06. März 2024 | 1,3900 | 1,4100 | 1,3700 | 1,3900 | 1,3900 | 199.900 |
| 05. März 2024 | 1,4000 | 1,4200 | 1,3400 | 1,4000 | 1,4000 | 134.800 |
| 04. März 2024 | 1,3600 | 1,4100 | 1,3600 | 1,3800 | 1,3800 | 18.900 |
| 01. März 2024 | 1,3900 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | 63.300 |
| 29. Feb. 2024 | 1,3800 | 1,4200 | 1,3200 | 1,3700 | 1,3700 | 39.700 |
| 28. Feb. 2024 | 1,2000 | 1,4400 | 1,2000 | 1,4100 | 1,4100 | 686.400 |
| 27. Feb. 2024 | 1,2000 | 1,2800 | 1,1900 | 1,2300 | 1,2300 | 194.700 |
| 26. Feb. 2024 | 1,1900 | 1,2800 | 1,1700 | 1,2500 | 1,2500 | 410.900 |
| 23. Feb. 2024 | 1,2500 | 1,2600 | 1,1400 | 1,2300 | 1,2300 | 151.100 |
| 22. Feb. 2024 | 1,3300 | 1,3300 | 1,2300 | 1,2400 | 1,2400 | 9.600 |
| 21. Feb. 2024 | 1,2500 | 1,3600 | 1,2500 | 1,3000 | 1,3000 | 8.500 |
| 20. Feb. 2024 | 1,2900 | 1,3300 | 1,2600 | 1,3200 | 1,3200 | 22.700 |
| 16. Feb. 2024 | 1,3100 | 1,3700 | 1,2600 | 1,2800 | 1,2800 | 4.800 |
| 15. Feb. 2024 | 1,3800 | 1,3800 | 1,2700 | 1,3500 | 1,3500 | 5.700 |
| 14. Feb. 2024 | 1,2700 | 1,3200 | 1,2600 | 1,3200 | 1,3200 | 6.600 |
| 13. Feb. 2024 | 1,3100 | 1,3100 | 1,2700 | 1,2700 | 1,2700 | 12.900 |
| 12. Feb. 2024 | 1,4000 | 1,4000 | 1,3200 | 1,3200 | 1,3200 | 10.400 |
| 09. Feb. 2024 | 1,3800 | 1,4200 | 1,3200 | 1,4000 | 1,4000 | 5.400 |
| 08. Feb. 2024 | 1,3800 | 1,4200 | 1,3500 | 1,3500 | 1,3500 | 23.500 |
| 07. Feb. 2024 | 1,3700 | 1,3800 | 1,3400 | 1,3700 | 1,3700 | 4.000 |
| 06. Feb. 2024 | 1,3000 | 1,3200 | 1,3000 | 1,3100 | 1,3100 | 97.100 |
| 05. Feb. 2024 | 1,2800 | 1,3500 | 1,2800 | 1,3400 | 1,3400 | 1.500 |
| 02. Feb. 2024 | 1,3400 | 1,3800 | 1,3100 | 1,3500 | 1,3500 | 70.600 |
| 01. Feb. 2024 | 1,4000 | 1,4200 | 1,3600 | 1,3800 | 1,3800 | 26.100 |
| 31. Jan. 2024 | 1,4100 | 1,4100 | 1,3500 | 1,3600 | 1,3600 | 9.300 |
| 30. Jan. 2024 | 1,4700 | 1,4700 | 1,3800 | 1,4000 | 1,4000 | 9.900 |
| 29. Jan. 2024 | 1,3500 | 1,4800 | 1,3500 | 1,4400 | 1,4400 | 22.900 |
| 26. Jan. 2024 | 1,3800 | 1,4500 | 1,3500 | 1,3800 | 1,3800 | 26.000 |
| 25. Jan. 2024 | 1,4800 | 1,4900 | 1,4300 | 1,4300 | 1,4300 | 28.700 |
| 24. Jan. 2024 | 1,3200 | 1,4800 | 1,3100 | 1,4800 | 1,4800 | 106.900 |
| 23. Jan. 2024 | 1,2800 | 1,3600 | 1,2800 | 1,3600 | 1,3600 | 16.300 |
| 22. Jan. 2024 | 1,3500 | 1,3500 | 1,2800 | 1,2800 | 1,2800 | 16.900 |
| 19. Jan. 2024 | 1,2700 | 1,3100 | 1,2600 | 1,3100 | 1,3100 | 15.200 |
| 18. Jan. 2024 | 1,2700 | 1,3000 | 1,2700 | 1,3000 | 1,3000 | 2.900 |
| 17. Jan. 2024 | 1,2900 | 1,2900 | 1,2600 | 1,2900 | 1,2900 | 4.500 |
| 16. Jan. 2024 | 1,2600 | 1,3100 | 1,2600 | 1,2800 | 1,2800 | 5.900 |
| 12. Jan. 2024 | 1,2900 | 1,3300 | 1,2900 | 1,3300 | 1,3300 | 5.200 |
| 11. Jan. 2024 | 1,3300 | 1,3400 | 1,3100 | 1,3400 | 1,3400 | 4.400 |
| 10. Jan. 2024 | 1,2900 | 1,3400 | 1,2500 | 1,3300 | 1,3300 | 37.500 |
| 09. Jan. 2024 | 1,3300 | 1,3300 | 1,3000 | 1,3100 | 1,3100 | 9.400 |
| 08. Jan. 2024 | 1,2500 | 1,3400 | 1,2500 | 1,3300 | 1,3300 | 11.500 |
| 05. Jan. 2024 | 1,4500 | 1,4600 | 1,2500 | 1,2900 | 1,2900 | 63.800 |
| 04. Jan. 2024 | 1,3600 | 1,4000 | 1,3500 | 1,4000 | 1,4000 | 12.900 |
| 03. Jan. 2024 | 1,3300 | 1,3600 | 1,2700 | 1,3300 | 1,3300 | 37.600 |
| 02. Jan. 2024 | 1,3500 | 1,4100 | 1,3100 | 1,3100 | 1,3100 | 26.200 |
| 29. Dez. 2023 | 1,3600 | 1,4500 | 1,3500 | 1,3600 | 1,3600 | 28.700 |
| 28. Dez. 2023 | 1,4400 | 1,4700 | 1,3900 | 1,4200 | 1,4200 | 32.400 |
| 27. Dez. 2023 | 1,4500 | 1,4800 | 1,4100 | 1,4500 | 1,4500 | 18.600 |
| 26. Dez. 2023 | 1,4800 | 1,4800 | 1,4500 | 1,4500 | 1,4500 | 1.700 |
| 22. Dez. 2023 | 1,4800 | 1,4900 | 1,4400 | 1,4600 | 1,4600 | 18.100 |
| 21. Dez. 2023 | 1,4400 | 1,4800 | 1,3300 | 1,4800 | 1,4800 | 41.200 |
| 20. Dez. 2023 | 1,3700 | 1,4600 | 1,3500 | 1,4600 | 1,4600 | 23.500 |
| 19. Dez. 2023 | 1,4800 | 1,4800 | 1,3300 | 1,4000 | 1,4000 | 140.800 |
| 18. Dez. 2023 | 1,4400 | 1,4800 | 1,4300 | 1,4300 | 1,4300 | 5.100 |
| 15. Dez. 2023 | 1,3700 | 1,4600 | 1,3400 | 1,4400 | 1,4400 | 76.100 |
| 14. Dez. 2023 | 1,3700 | 1,4100 | 1,3300 | 1,4100 | 1,4100 | 23.900 |
| 13. Dez. 2023 | 1,3000 | 1,4400 | 1,3000 | 1,3700 | 1,3700 | 18.200 |
| 12. Dez. 2023 | 1,4300 | 1,4300 | 1,2800 | 1,2800 | 1,2800 | 10.700 |
| 11. Dez. 2023 | 1,3900 | 1,4600 | 1,3900 | 1,3900 | 1,3900 | 6.400 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
