Holen Sie sich die Stockscreener-App
1.68
8.39%
0.13
Marchex Inc-Aktien (MCHX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-03 | $1.73 | $1.54 | $0.1957 | 144,167.0 | +8.39% |
| 2025-06-02 | $1.60 | $1.55 | $0.05 | 2,954.0 | -3.13% |
| 2025-05-30 | $1.62 | $1.60 | $0.02 | 2,670.0 | -0.62% |
| 2025-05-29 | $1.72 | $1.61 | $0.105 | 21,088.0 | -5.29% |
| 2025-05-28 | $1.74 | $1.62 | $0.12 | 1,320.0 | +1.80% |
| 2025-05-27 | $1.70 | $1.57 | $0.1301 | 27,965.0 | +0.00% |
| 2025-05-23 | $1.73 | $1.65 | $0.0761 | 18,171.0 | -1.18% |
| 2025-05-22 | $1.74 | $1.63 | $0.11 | 25,842.0 | +1.20% |
| 2025-05-21 | $1.75 | $1.60 | $0.15 | 14,895.0 | +1.83% |
| 2025-05-20 | $1.73 | $1.64 | $0.09 | 15,321.0 | -4.65% |
| 2025-05-19 | $1.72 | $1.45 | $0.27 | 38,987.0 | +6.17% |
| 2025-05-16 | $1.79 | $1.62 | $0.17 | 74,452.0 | -5.26% |
| 2025-05-15 | $1.76 | $1.49 | $0.27 | 50,996.0 | +14.00% |
| 2025-05-14 | $1.59 | $1.36 | $0.23 | 100,900.0 | +3.45% |
| 2025-05-13 | $1.49 | $1.40 | $0.09 | 15,942.0 | -1.36% |
| 2025-05-12 | $1.50 | $1.38 | $0.12 | 29,653.0 | +5.76% |
| 2025-05-09 | $1.44 | $1.36 | $0.0799 | 7,151.0 | +0.00% |
| 2025-05-08 | $1.44 | $1.38 | $0.06 | 16,540.0 | -1.42% |
| 2025-05-07 | $1.50 | $1.34 | $0.16 | 13,266.0 | +7.63% |
| 2025-05-06 | $1.39 | $1.26 | $0.13 | 50,752.0 | -7.09% |
Marchex Inc-Aktien (MCHX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Marchex Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MCHX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Marchex Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Marchex Inc-Aktien (MCHX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $1.73 | $1.54 | $0.1957 | 291,288.0 | +5.00% |
| 2025-05 | $1.79 | $1.26 | $0.53 | 569,262.0 | +8.84% |
| 2025-04 | $1.70 | $1.29 | $0.41 | 499,096.0 | -9.82% |
| 2025-03 | $2.10 | $1.63 | $0.47 | 1,155,770.0 | -18.09% |
| 2025-02 | $2.15 | $1.88 | $0.27 | 922,984.0 | -1.00% |
| 2025-01 | $2.13 | $1.76 | $0.37 | 618,887.0 | +14.86% |
Marchex Inc-Aktien (MCHX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $2.40 | $1.74 | $0.66 | 2,118,443.0 | -0.43% |
| 2024-11 | $1.90 | $1.65 | $0.25 | 871,624.0 | -1.20% |
| 2024-10 | $1.90 | $1.60 | $0.30 | 458,315.0 | -1.60% |
| 2024-09 | $2.00 | $1.65 | $0.35 | 424,854.0 | -5.08% |
| 2024-08 | $2.15 | $1.62 | $0.535 | 794,540.0 | +13.22% |
| 2024-07 | $1.80 | $1.36 | $0.4441 | 796,649.0 | +12.99% |
| 2024-06 | $1.75 | $1.34 | $0.41 | 848,676.0 | +11.59% |
| 2024-05 | $1.51 | $1.23 | $0.28 | 931,158.0 | +4.23% |
| 2024-04 | $1.50 | $1.20 | $0.30 | 930,834.0 | -3.36% |
| 2024-03 | $1.47 | $1.11 | $0.36 | 1,951,199.0 | +0.00% |
| 2024-02 | $1.44 | $1.14 | $0.30 | 1,792,167.0 | +0.74% |
| 2024-01 | $1.49 | $1.25 | $0.239 | 473,845.0 | +0.00% |
Marchex Inc-Aktien (MCHX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $1.65 | $1.28 | $0.3651 | 537,623.0 | -9.33% |
| 2023-11 | $1.60 | $1.27 | $0.335 | 302,241.0 | +15.38% |
| 2023-10 | $1.56 | $1.22 | $0.34 | 728,239.0 | -10.34% |
| 2023-09 | $1.79 | $1.25 | $0.545 | 378,375.0 | -14.71% |
| 2023-08 | $2.06 | $1.55 | $0.51 | 310,780.0 | -13.27% |
| 2023-07 | $2.14 | $1.83 | $0.31 | 186,131.0 | -7.55% |
| 2023-06 | $2.20 | $1.92 | $0.285 | 629,488.0 | +9.28% |
| 2023-05 | $2.08 | $1.65 | $0.43 | 675,777.0 | +3.74% |
| 2023-04 | $1.99 | $1.77 | $0.22 | 356,592.0 | +2.75% |
| 2023-03 | $2.11 | $1.68 | $0.4321 | 676,789.0 | -13.33% |
| 2023-02 | $2.21 | $1.98 | $0.2299 | 1,142,465.0 | +2.44% |
| 2023-01 | $2.07 | $1.59 | $0.48 | 440,525.0 | +28.12% |
3.59%
0.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):