5,520$
-0,90%
Echtzeit-Aktienkurs Marqeta Inc.
Bid:
Ask:
Aktienkurse zur Marqeta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 5,48 | 5,57 | 5,45 | 5,52 | -0,99% | 182.376,00 |
| 29.04.2024 | 5,49 | 5,69 | 5,46 | 5,57 | 2,96% | 4.489.876,00 |
| 26.04.2024 | 5,39 | 5,52 | 5,33 | 5,41 | 0,93% | 2.419.630,00 |
| 25.04.2024 | 5,39 | 5,44 | 5,29 | 5,36 | -2,72% | 1.957.056,00 |
| 24.04.2024 | 5,71 | 5,77 | 5,45 | 5,51 | -2,48% | 2.792.671,00 |
| 23.04.2024 | 5,42 | 5,72 | 5,42 | 5,65 | 4,05% | 4.049.281,00 |
| 22.04.2024 | 5,33 | 5,47 | 5,29 | 5,43 | 2,26% | 2.801.101,00 |
| 19.04.2024 | 5,43 | 5,47 | 5,20 | 5,31 | -2,93% | 3.532.343,00 |
| 18.04.2024 | 5,41 | 5,73 | 5,34 | 5,47 | 1,48% | 6.552.653,00 |
| 17.04.2024 | 5,37 | 5,47 | 5,20 | 5,39 | 1,89% | 5.684.222,00 |
| 16.04.2024 | 5,29 | 5,39 | 5,16 | 5,29 | 0,09% | 4.639.958,00 |
| 15.04.2024 | 5,46 | 5,46 | 5,22 | 5,29 | -2,85% | 3.905.113,00 |
| 12.04.2024 | 5,71 | 5,79 | 5,43 | 5,44 | -6,04% | 5.677.689,00 |
| 11.04.2024 | 5,88 | 5,88 | 5,74 | 5,79 | -0,77% | 2.658.941,00 |
| 10.04.2024 | 5,88 | 5,95 | 5,79 | 5,84 | -4,66% | 3.624.393,00 |
| 09.04.2024 | 6,02 | 6,12 | 5,97 | 6,12 | 2,34% | 2.615.728,00 |
| 08.04.2024 | 5,89 | 6,05 | 5,89 | 5,98 | 1,53% | 2.148.156,00 |
| 05.04.2024 | 5,87 | 5,96 | 5,79 | 5,89 | 0,00% | 3.057.075,00 |
| 04.04.2024 | 6,05 | 6,25 | 5,85 | 5,89 | -2,32% | 11.360.976,00 |
| 03.04.2024 | 6,00 | 6,08 | 5,94 | 6,03 | -0,17% | 3.061.242,00 |
| 02.04.2024 | 5,64 | 6,07 | 5,55 | 6,04 | 5,87% | 6.089.866,00 |
| 01.04.2024 | 5,95 | 5,97 | 5,66 | 5,71 | -4,28% | 3.761.078,00 |
| 28.03.2024 | 5,80 | 6,11 | 5,80 | 5,96 | 2,76% | 4.737.984,00 |
| 27.03.2024 | 5,87 | 5,91 | 5,75 | 5,80 | 0,00% | 4.740.568,00 |
| 26.03.2024 | 5,94 | 5,98 | 5,78 | 5,80 | -1,69% | 3.513.652,00 |
| 25.03.2024 | 5,96 | 6,04 | 5,88 | 5,90 | -0,84% | 2.547.489,00 |
| 22.03.2024 | 6,30 | 6,32 | 5,94 | 5,95 | -5,25% | 2.904.152,00 |
| 21.03.2024 | 6,35 | 6,44 | 6,28 | 6,28 | -0,16% | 1.875.382,00 |
| 20.03.2024 | 6,09 | 6,32 | 5,99 | 6,29 | 3,62% | 3.301.465,00 |
| 19.03.2024 | 5,92 | 6,09 | 5,80 | 6,07 | 0,83% | 4.136.734,00 |
| 18.03.2024 | 5,98 | 6,06 | 5,91 | 6,02 | 1,35% | 2.337.052,00 |
| 15.03.2024 | 5,91 | 6,03 | 5,90 | 5,94 | -0,34% | 5.494.603,00 |
| 14.03.2024 | 6,03 | 6,10 | 5,90 | 5,96 | -1,49% | 7.133.557,00 |
| 13.03.2024 | 6,00 | 6,20 | 5,99 | 6,05 | -0,33% | 4.833.885,00 |
| 12.03.2024 | 6,08 | 6,18 | 5,91 | 6,07 | 0,33% | 2.881.243,00 |
| 11.03.2024 | 6,07 | 6,28 | 6,05 | 6,05 | -0,49% | 4.608.638,00 |
| 08.03.2024 | 5,82 | 6,14 | 5,79 | 6,08 | 6,11% | 6.706.584,00 |
| 07.03.2024 | 5,82 | 5,84 | 5,71 | 5,73 | -1,21% | 4.940.322,00 |
| 06.03.2024 | 5,88 | 5,96 | 5,72 | 5,80 | -0,17% | 6.414.970,00 |
| 05.03.2024 | 6,07 | 6,10 | 5,77 | 5,81 | -5,99% | 10.174.858,00 |
| 04.03.2024 | 6,35 | 6,37 | 6,03 | 6,18 | -3,44% | 7.895.589,00 |
| 01.03.2024 | 6,50 | 6,71 | 6,34 | 6,40 | -1,99% | 8.771.799,00 |
| 29.02.2024 | 6,90 | 6,98 | 6,43 | 6,53 | -10,91% | 14.215.962,00 |
| 28.02.2024 | 7,06 | 7,36 | 7,01 | 7,33 | 2,95% | 9.609.144,00 |
| 27.02.2024 | 6,80 | 7,17 | 6,80 | 7,12 | 5,01% | 6.555.218,00 |
| 26.02.2024 | 6,48 | 6,83 | 6,44 | 6,78 | 3,51% | 4.718.864,00 |
| 23.02.2024 | 6,51 | 6,89 | 6,50 | 6,55 | 0,92% | 7.316.297,00 |
| 22.02.2024 | 6,12 | 6,64 | 6,12 | 6,49 | 5,36% | 7.113.651,00 |
| 21.02.2024 | 6,30 | 6,36 | 6,07 | 6,16 | -5,23% | 2.908.609,00 |
| 20.02.2024 | 6,42 | 6,83 | 6,32 | 6,50 | -0,31% | 5.163.122,00 |
| 16.02.2024 | 6,45 | 6,57 | 6,32 | 6,52 | 0,08% | 6.812.029,00 |
| 15.02.2024 | 6,09 | 6,52 | 6,09 | 6,52 | 7,33% | 6.044.768,00 |
| 14.02.2024 | 5,78 | 6,11 | 5,77 | 6,07 | 7,62% | 4.536.025,00 |
| 13.02.2024 | 5,84 | 5,94 | 5,60 | 5,64 | -7,62% | 5.039.531,00 |
| 12.02.2024 | 6,00 | 6,23 | 5,96 | 6,11 | 5,81% | 6.368.762,00 |
| 09.02.2024 | 5,82 | 5,86 | 5,74 | 5,77 | -0,35% | 4.131.094,00 |
| 08.02.2024 | 5,90 | 6,07 | 5,77 | 5,79 | -2,20% | 4.445.219,00 |
| 07.02.2024 | 5,93 | 5,98 | 5,82 | 5,92 | 0,00% | 2.942.953,00 |
| 06.02.2024 | 5,86 | 5,93 | 5,81 | 5,92 | 1,20% | 2.798.053,00 |
| 05.02.2024 | 5,93 | 5,97 | 5,80 | 5,85 | -3,31% | 3.147.086,00 |
| 02.02.2024 | 5,93 | 6,12 | 5,89 | 6,05 | 0,58% | 3.168.844,00 |
| 01.02.2024 | 6,04 | 6,20 | 5,89 | 6,02 | 0,08% | 3.141.388,00 |
| 31.01.2024 | 6,20 | 6,34 | 6,01 | 6,01 | -3,69% | 3.698.600,00 |
| 30.01.2024 | 6,58 | 6,63 | 6,21 | 6,24 | -5,88% | 3.894.385,00 |
| 29.01.2024 | 6,28 | 6,63 | 6,20 | 6,63 | 6,42% | 3.992.406,00 |
| 26.01.2024 | 6,06 | 6,30 | 6,04 | 6,23 | 3,49% | 3.741.059,00 |
| 25.01.2024 | 6,17 | 6,26 | 6,01 | 6,02 | -1,95% | 4.383.154,00 |
| 24.01.2024 | 6,42 | 6,48 | 6,09 | 6,14 | -4,21% | 6.198.097,00 |
| 23.01.2024 | 6,30 | 6,45 | 6,25 | 6,41 | 3,22% | 6.605.038,00 |
| 22.01.2024 | 6,11 | 6,45 | 6,11 | 6,21 | 3,50% | 6.443.579,00 |
| 19.01.2024 | 5,81 | 6,04 | 5,65 | 6,00 | 3,63% | 7.898.429,00 |
| 18.01.2024 | 5,94 | 6,03 | 5,75 | 5,79 | -2,03% | 4.409.144,00 |
| 17.01.2024 | 5,93 | 6,01 | 5,86 | 5,91 | -2,80% | 3.544.684,00 |
| 16.01.2024 | 6,15 | 6,27 | 6,04 | 6,08 | -2,88% | 5.658.575,00 |
| 12.01.2024 | 6,34 | 6,45 | 6,25 | 6,26 | -0,48% | 2.415.927,00 |
| 11.01.2024 | 6,32 | 6,40 | 6,22 | 6,29 | -0,79% | 4.584.808,00 |
| 10.01.2024 | 6,34 | 6,45 | 6,13 | 6,34 | -0,31% | 4.323.600,00 |
| 09.01.2024 | 6,53 | 6,58 | 6,35 | 6,36 | -4,36% | 3.551.809,00 |
| 08.01.2024 | 6,35 | 6,66 | 6,29 | 6,65 | 6,40% | 3.897.052,00 |
| 05.01.2024 | 6,41 | 6,56 | 6,14 | 6,25 | -3,55% | 8.848.469,00 |
| 04.01.2024 | 6,52 | 6,56 | 6,41 | 6,48 | -0,31% | 2.338.849,00 |
| 03.01.2024 | 6,72 | 6,74 | 6,47 | 6,50 | -4,55% | 2.997.112,00 |
| 02.01.2024 | 6,90 | 6,91 | 6,65 | 6,81 | -2,44% | 4.496.216,00 |
| 29.12.2023 | 7,10 | 7,21 | 6,96 | 6,98 | -2,24% | 4.111.795,00 |
| 28.12.2023 | 6,94 | 7,24 | 6,91 | 7,14 | 2,29% | 3.546.171,00 |
| 27.12.2023 | 6,94 | 7,01 | 6,85 | 6,98 | 0,87% | 2.212.334,00 |
| 26.12.2023 | 6,93 | 6,99 | 6,88 | 6,92 | 0,00% | 1.923.330,00 |
| 22.12.2023 | 6,92 | 7,03 | 6,85 | 6,92 | 0,00% | 2.806.529,00 |
| 21.12.2023 | 6,85 | 6,98 | 6,84 | 6,92 | 2,22% | 3.586.604,00 |
| 20.12.2023 | 7,08 | 7,14 | 6,77 | 6,77 | -4,24% | 5.038.146,00 |
| 19.12.2023 | 6,73 | 7,12 | 6,67 | 7,07 | 6,96% | 10.686.159,00 |
| 18.12.2023 | 6,35 | 6,63 | 6,34 | 6,61 | 3,61% | 6.054.684,00 |
| 15.12.2023 | 6,53 | 6,55 | 6,29 | 6,38 | -1,69% | 9.182.522,00 |
| 14.12.2023 | 6,52 | 6,64 | 6,25 | 6,49 | 2,37% | 7.665.750,00 |
| 13.12.2023 | 6,17 | 6,39 | 6,11 | 6,34 | 2,59% | 7.140.574,00 |
| 12.12.2023 | 6,23 | 6,23 | 6,10 | 6,18 | -0,32% | 2.370.236,00 |
| 11.12.2023 | 6,27 | 6,30 | 6,04 | 6,20 | -1,59% | 3.116.948,00 |
| 08.12.2023 | 6,11 | 6,38 | 6,04 | 6,30 | 1,94% | 5.239.896,00 |
| 07.12.2023 | 6,25 | 6,25 | 6,03 | 6,18 | -1,51% | 2.819.060,00 |
| 06.12.2023 | 6,20 | 6,54 | 6,18 | 6,28 | 2,03% | 4.937.531,00 |