Marchex, Inc. Class B MCHX
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$1,290,00 (0,00 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,33 | +3,10 % | $1,29 | $1,33 | $1,29 | 8,36K |
| 2026-09-30 | $1,29 | 0,00 % | $1,33 | $1,33 | $1,22 | 14,00K |
| 2026-09-29 | $1,29 | -2,27 % | $1,36 | $1,36 | $1,28 | 13,90K |
| 2026-09-28 | $1,32 | +0,76 % | $1,30 | $1,35 | $1,27 | 33,60K |
| 2026-09-25 | $1,31 | 0,00 % | $1,33 | $1,36 | $1,27 | 15,60K |
| 2026-09-24 | $1,31 | -1,50 % | $1,35 | $1,45 | $1,30 | 13,30K |
| 2026-09-23 | $1,33 | -6,34 % | $1,42 | $1,42 | $1,32 | 9,10K |
| 2026-09-22 | $1,42 | +2,16 % | $1,43 | $1,50 | $1,41 | 55,60K |
| 2026-09-21 | $1,39 | +10,32 % | $1,23 | $1,47 | $1,23 | 63,20K |
| 2026-09-18 | $1,26 | -7,35 % | $1,35 | $1,38 | $1,23 | 502,70K |
| 2026-09-17 | $1,36 | +5,43 % | $1,30 | $1,38 | $1,28 | 95,80K |
| 2026-09-16 | $1,29 | +4,88 % | $1,25 | $1,33 | $1,25 | 34,80K |
| 2026-09-15 | $1,23 | 0,00 % | $1,23 | $1,30 | $1,15 | 50,80K |
| 2026-09-14 | $1,23 | -10,22 % | $1,38 | $1,38 | $1,23 | 104,10K |
| 2026-09-11 | $1,37 | -4,20 % | $1,64 | $1,68 | $1,36 | 22,20K |
| 2026-09-10 | $1,43 | -10,06 % | $1,58 | $1,58 | $1,42 | 81,70K |
| 2026-09-09 | $1,59 | +1,27 % | $1,66 | $1,66 | $1,57 | 5,90K |
| 2026-09-08 | $1,57 | -9,77 % | $1,74 | $1,80 | $1,56 | 51,70K |
| 2026-09-04 | $1,74 | -1,14 % | $1,76 | $1,78 | $1,71 | 17,30K |
| 2026-09-03 | $1,76 | 0,00 % | $1,78 | $1,78 | $1,72 | 14,60K |
| 2026-09-02 | $1,76 | 0,00 % | $1,77 | $1,80 | $1,76 | 8,60K |
| 2026-09-01 | $1,76 | -2,76 % | $1,81 | $1,86 | $1,76 | 8,40K |
| 2026-08-31 | $1,81 | -1,63 % | $1,85 | $1,87 | $1,80 | 5,90K |
| 2026-08-28 | $1,84 | +1,66 % | $1,82 | $2,00 | $1,80 | 53,50K |
| 2026-08-27 | $1,81 | -1,09 % | $1,78 | $1,85 | $1,78 | 12,60K |
| 2026-08-26 | $1,83 | +1,10 % | $1,78 | $1,84 | $1,78 | 15,50K |
| 2026-08-25 | $1,81 | +2,84 % | $1,78 | $1,81 | $1,76 | 36,30K |
| 2026-08-24 | $1,76 | -1,68 % | $1,77 | $1,81 | $1,75 | 29,00K |
| 2026-08-21 | $1,79 | +0,56 % | $1,80 | $1,80 | $1,76 | 6,80K |
| 2026-08-20 | $1,78 | +0,56 % | $1,77 | $1,81 | $1,75 | 4,50K |
| 2026-08-19 | $1,77 | -1,12 % | $1,76 | $1,81 | $1,76 | 8,60K |
| 2026-08-18 | $1,79 | -1,10 % | $1,75 | $1,83 | $1,72 | 20,60K |
| 2026-08-17 | $1,81 | -2,16 % | $1,82 | $1,85 | $1,81 | 12,40K |
| 2026-08-14 | $1,85 | +1,65 % | $1,82 | $1,97 | $1,82 | 21,00K |
| 2026-08-13 | $1,82 | +4,00 % | $1,73 | $1,82 | $1,70 | 60,70K |
| 2026-08-12 | $1,75 | +0,57 % | $1,78 | $1,78 | $1,70 | 11,60K |
| 2026-08-11 | $1,74 | -2,79 % | $1,73 | $1,80 | $1,70 | 7,20K |
| 2026-08-10 | $1,79 | -0,56 % | $1,77 | $1,82 | $1,70 | 24,30K |
| 2026-08-07 | $1,80 | -0,55 % | $1,75 | $1,85 | $1,75 | 3,80K |
| 2026-08-06 | $1,81 | -0,55 % | $1,85 | $1,85 | $1,78 | 5,50K |
| 2026-08-05 | $1,82 | -3,19 % | $1,92 | $1,92 | $1,69 | 11,00K |
| 2026-08-04 | $1,88 | -1,05 % | $1,87 | $1,98 | $1,83 | 75,00K |
| 2026-08-03 | $1,90 | +10,47 % | $1,80 | $1,90 | $1,79 | 38,10K |
| 2026-07-31 | $1,72 | -2,27 % | $1,75 | $1,75 | $1,72 | 6,20K |
| 2026-07-30 | $1,76 | 0,00 % | $1,70 | $1,84 | $1,64 | 41,70K |
| 2026-07-29 | $1,76 | -1,68 % | $1,69 | $1,87 | $1,61 | 4,40K |
| 2026-07-28 | $1,79 | 0,00 % | $1,84 | $1,85 | $1,78 | 10,80K |
| 2026-07-27 | $1,79 | -0,56 % | $1,81 | $1,82 | $1,78 | 8,50K |
| 2026-07-24 | $1,80 | +7,78 % | $1,58 | $1,85 | $1,55 | 19,50K |
| 2026-07-23 | $1,67 | -5,65 % | $1,74 | $1,76 | $1,67 | 8,80K |
| 2026-07-22 | $1,77 | -1,67 % | $1,90 | $1,90 | $1,75 | 4,20K |
| 2026-07-21 | $1,80 | -0,55 % | $1,76 | $1,82 | $1,76 | 13,10K |
| 2026-07-20 | $1,81 | +0,56 % | $1,85 | $1,85 | $1,79 | 15,10K |
| 2026-07-17 | $1,80 | -2,70 % | $1,86 | $1,86 | $1,73 | 34,50K |
| 2026-07-16 | $1,85 | +7,56 % | $1,75 | $1,94 | $1,69 | 119,80K |
| 2026-07-15 | $1,72 | +1,18 % | $1,72 | $1,73 | $1,71 | 5,50K |
| 2026-07-14 | $1,70 | 0,00 % | $1,65 | $1,73 | $1,65 | 7,50K |
| 2026-07-13 | $1,70 | -1,73 % | $1,73 | $1,75 | $1,70 | 6,50K |
| 2026-07-10 | $1,73 | +0,58 % | $1,72 | $1,74 | $1,72 | 6,70K |
| 2026-07-09 | $1,72 | +0,58 % | $1,71 | $1,72 | $1,70 | 2,80K |
| 2026-07-08 | $1,71 | -4,47 % | $1,75 | $1,81 | $1,52 | 3,60K |
| 2026-07-07 | $1,79 | +1,70 % | $1,77 | $1,80 | $1,76 | 33,20K |
| 2026-07-06 | $1,76 | +1,15 % | $1,74 | $1,76 | $1,69 | 31,90K |
| 2026-07-02 | $1,74 | +3,57 % | $1,70 | $1,74 | $1,68 | 19,30K |
| 2026-07-01 | $1,68 | +4,35 % | $1,61 | $1,71 | $1,61 | 34,10K |
| 2026-06-30 | $1,61 | -1,23 % | $1,60 | $1,66 | $1,60 | 13,20K |
| 2026-06-29 | $1,63 | +3,16 % | $1,52 | $1,67 | $1,52 | 20,60K |
| 2026-06-26 | $1,58 | +5,33 % | $1,50 | $1,59 | $1,47 | 69,30K |
| 2026-06-25 | $1,50 | +0,67 % | $1,51 | $1,57 | $1,47 | 46,10K |
| 2026-06-24 | $1,49 | +0,68 % | $1,48 | $1,52 | $1,47 | 12,60K |
| 2026-06-23 | $1,48 | +0,68 % | $1,48 | $1,52 | $1,47 | 10,90K |
| 2026-06-22 | $1,47 | +0,68 % | $1,46 | $1,49 | $1,45 | 7,30K |
| 2026-06-18 | $1,46 | -2,01 % | $1,48 | $1,55 | $1,46 | 26,10K |
| 2026-06-17 | $1,49 | -3,87 % | $1,55 | $1,55 | $1,36 | 58,40K |
| 2026-06-16 | $1,55 | +4,03 % | $1,52 | $1,57 | $1,52 | 23,50K |
| 2026-06-15 | $1,49 | -3,87 % | $1,54 | $1,62 | $1,49 | 21,40K |
| 2026-06-12 | $1,55 | +1,97 % | $1,52 | $1,56 | $1,52 | 6,00K |
| 2026-06-11 | $1,52 | +2,01 % | $1,56 | $1,65 | $1,46 | 5,80K |
| 2026-06-10 | $1,49 | -1,32 % | $1,48 | $1,56 | $1,48 | 21,80K |
| 2026-06-09 | $1,51 | -1,31 % | $1,58 | $1,59 | $1,50 | 8,70K |
| 2026-06-08 | $1,53 | +0,66 % | $1,56 | $1,57 | $1,52 | 8,10K |
| 2026-06-05 | $1,52 | -2,56 % | $1,47 | $1,55 | $1,47 | 21,60K |
| 2026-06-04 | $1,56 | 0,00 % | $1,52 | $1,59 | $1,52 | 23,70K |
| 2026-06-03 | $1,56 | -4,88 % | $1,54 | $1,62 | $1,54 | 10,40K |
| 2026-06-02 | $1,64 | -1,80 % | $1,69 | $1,72 | $1,63 | 12,00K |
| 2026-06-01 | $1,67 | +0,60 % | $1,65 | $1,69 | $1,60 | 19,70K |
| 2026-05-29 | $1,66 | +1,22 % | $1,69 | $1,69 | $1,62 | 17,40K |
| 2026-05-28 | $1,64 | +0,61 % | $1,66 | $1,66 | $1,63 | 11,40K |
| 2026-05-27 | $1,63 | +0,62 % | $1,66 | $1,70 | $1,60 | 22,30K |
| 2026-05-26 | $1,62 | -3,57 % | $1,73 | $1,89 | $1,61 | 80,10K |