4,140$
-0,96%
Echtzeit-Aktienkurs Marqeta Inc.
Bid:
Ask:
Aktienkurse zur Marqeta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 4,16 | 4,20 | 4,03 | 4,14 | -0,96% | 336.896,00 |
| 28.02.2025 | 4,12 | 4,21 | 4,06 | 4,18 | -1,65% | 12.407.723,00 |
| 27.02.2025 | 4,01 | 4,38 | 3,93 | 4,25 | 21,08% | 22.737.109,00 |
| 26.02.2025 | 3,78 | 3,85 | 3,48 | 3,51 | -6,65% | 15.287.602,00 |
| 25.02.2025 | 3,71 | 3,78 | 3,67 | 3,76 | 1,35% | 4.545.427,00 |
| 24.02.2025 | 3,71 | 3,71 | 3,60 | 3,71 | 0,54% | 4.298.512,00 |
| 21.02.2025 | 3,92 | 3,94 | 3,65 | 3,69 | -5,87% | 5.182.495,00 |
| 20.02.2025 | 3,82 | 3,95 | 3,79 | 3,92 | 2,08% | 6.344.235,00 |
| 19.02.2025 | 3,67 | 3,97 | 3,66 | 3,84 | 3,78% | 13.101.052,00 |
| 18.02.2025 | 3,59 | 3,71 | 3,58 | 3,70 | 3,21% | 5.357.667,00 |
| 14.02.2025 | 3,65 | 3,67 | 3,58 | 3,59 | -0,97% | 4.396.442,00 |
| 13.02.2025 | 3,71 | 3,71 | 3,60 | 3,62 | -2,43% | 4.741.497,00 |
| 12.02.2025 | 3,73 | 3,74 | 3,67 | 3,71 | -0,80% | 2.120.120,00 |
| 11.02.2025 | 3,77 | 3,77 | 3,66 | 3,74 | -1,84% | 2.934.576,00 |
| 10.02.2025 | 3,76 | 3,82 | 3,74 | 3,81 | 1,87% | 2.277.295,00 |
| 07.02.2025 | 3,83 | 3,85 | 3,71 | 3,74 | -1,32% | 3.036.355,00 |
| 06.02.2025 | 3,85 | 3,87 | 3,78 | 3,79 | -1,81% | 2.459.386,00 |
| 05.02.2025 | 3,82 | 3,86 | 3,77 | 3,86 | 1,58% | 3.608.802,00 |
| 04.02.2025 | 3,74 | 3,82 | 3,74 | 3,80 | 0,53% | 2.752.722,00 |
| 03.02.2025 | 3,74 | 3,83 | 3,70 | 3,78 | -1,82% | 3.620.118,00 |
| 31.01.2025 | 3,97 | 4,00 | 3,83 | 3,85 | -2,78% | 3.367.097,00 |
| 30.01.2025 | 3,95 | 4,07 | 3,93 | 3,96 | 1,28% | 6.567.527,00 |
| 29.01.2025 | 3,88 | 3,93 | 3,83 | 3,91 | 0,77% | 3.039.995,00 |
| 28.01.2025 | 3,82 | 3,93 | 3,81 | 3,88 | 1,04% | 3.385.416,00 |
| 27.01.2025 | 3,77 | 4,00 | 3,75 | 3,84 | 1,86% | 5.574.082,00 |
| 24.01.2025 | 3,69 | 3,85 | 3,69 | 3,77 | 1,89% | 3.825.659,00 |
| 23.01.2025 | 3,70 | 3,76 | 3,65 | 3,70 | -1,07% | 4.001.996,00 |
| 22.01.2025 | 3,68 | 3,80 | 3,64 | 3,74 | 1,08% | 4.634.979,00 |
| 21.01.2025 | 3,78 | 3,81 | 3,63 | 3,70 | -1,33% | 9.206.314,00 |
| 17.01.2025 | 3,80 | 3,84 | 3,75 | 3,75 | -0,53% | 2.083.987,00 |
| 16.01.2025 | 3,80 | 3,84 | 3,76 | 3,77 | -1,05% | 3.670.586,00 |
| 15.01.2025 | 3,87 | 3,93 | 3,78 | 3,81 | 1,33% | 2.976.037,00 |
| 14.01.2025 | 3,74 | 3,83 | 3,70 | 3,76 | 1,62% | 3.536.016,00 |
| 13.01.2025 | 3,61 | 3,73 | 3,54 | 3,70 | 0,82% | 4.372.384,00 |
| 10.01.2025 | 3,62 | 3,77 | 3,62 | 3,67 | -4,43% | 4.120.612,00 |
| 08.01.2025 | 3,84 | 3,87 | 3,74 | 3,84 | -0,52% | 3.718.524,00 |
| 07.01.2025 | 3,87 | 3,99 | 3,84 | 3,86 | 0,52% | 4.201.803,00 |
| 06.01.2025 | 3,86 | 3,95 | 3,82 | 3,84 | -0,52% | 2.360.184,00 |
| 03.01.2025 | 3,77 | 3,90 | 3,76 | 3,86 | 3,49% | 3.570.626,00 |
| 02.01.2025 | 3,83 | 3,87 | 3,72 | 3,73 | -1,58% | 2.795.306,00 |
| 31.12.2024 | 3,80 | 3,87 | 3,73 | 3,79 | 0,53% | 3.837.822,00 |
| 30.12.2024 | 3,62 | 3,82 | 3,54 | 3,77 | 3,29% | 5.276.804,00 |
| 27.12.2024 | 3,72 | 3,74 | 3,61 | 3,65 | -2,14% | 2.325.335,00 |
| 26.12.2024 | 3,66 | 3,76 | 3,65 | 3,73 | 0,81% | 2.179.982,00 |
| 24.12.2024 | 3,65 | 3,70 | 3,61 | 3,70 | 0,82% | 2.642.604,00 |
| 23.12.2024 | 3,72 | 3,75 | 3,63 | 3,67 | -2,13% | 3.506.653,00 |
| 20.12.2024 | 3,69 | 3,86 | 3,67 | 3,75 | 0,00% | 8.979.372,00 |
| 19.12.2024 | 3,72 | 3,80 | 3,71 | 3,75 | 1,35% | 4.903.853,00 |
| 18.12.2024 | 3,88 | 4,01 | 3,65 | 3,70 | -4,88% | 4.381.407,00 |
| 17.12.2024 | 3,89 | 4,03 | 3,88 | 3,89 | -3,47% | 3.582.390,00 |
| 16.12.2024 | 4,03 | 4,06 | 3,92 | 4,03 | 0,25% | 6.236.845,00 |
| 13.12.2024 | 4,06 | 4,09 | 3,99 | 4,02 | -0,25% | 4.011.364,00 |
| 12.12.2024 | 4,09 | 4,14 | 4,00 | 4,03 | -1,47% | 4.276.688,00 |
| 11.12.2024 | 3,90 | 4,14 | 3,90 | 4,09 | 3,81% | 5.218.044,00 |
| 10.12.2024 | 3,95 | 4,02 | 3,90 | 3,94 | -0,51% | 3.909.082,00 |
| 09.12.2024 | 3,88 | 4,09 | 3,88 | 3,96 | 2,06% | 8.285.371,00 |
| 06.12.2024 | 3,76 | 3,90 | 3,76 | 3,88 | 4,02% | 8.098.451,00 |
| 05.12.2024 | 3,87 | 3,87 | 3,71 | 3,73 | -3,62% | 9.211.267,00 |
| 04.12.2024 | 3,86 | 3,89 | 3,80 | 3,87 | 0,78% | 4.210.702,00 |
| 03.12.2024 | 3,85 | 3,89 | 3,80 | 3,84 | -1,54% | 6.494.169,00 |
| 02.12.2024 | 3,86 | 3,93 | 3,80 | 3,90 | 0,52% | 4.763.619,00 |
| 29.11.2024 | 3,88 | 3,92 | 3,85 | 3,88 | 0,00% | 1.797.135,00 |
| 27.11.2024 | 3,87 | 3,93 | 3,82 | 3,88 | 1,31% | 4.887.022,00 |
| 26.11.2024 | 3,78 | 3,95 | 3,76 | 3,83 | -4,73% | 9.488.005,00 |
| 25.11.2024 | 4,10 | 4,18 | 4,00 | 4,02 | -0,74% | 7.444.984,00 |
| 22.11.2024 | 3,97 | 4,10 | 3,96 | 4,05 | 2,14% | 6.924.102,00 |
| 21.11.2024 | 3,88 | 3,98 | 3,79 | 3,97 | 2,45% | 1.264.090,00 |
| 20.11.2024 | 3,98 | 3,98 | 3,83 | 3,87 | -0,77% | 3.835.835,00 |
| 19.11.2024 | 3,87 | 3,91 | 3,83 | 3,90 | 0,00% | 4.999.065,00 |
| 18.11.2024 | 3,93 | 3,99 | 3,81 | 3,90 | -0,76% | 6.513.178,00 |
| 15.11.2024 | 3,95 | 4,06 | 3,91 | 3,93 | -0,76% | 9.618.327,00 |
| 14.11.2024 | 3,92 | 3,97 | 3,81 | 3,96 | 1,28% | 7.554.400,00 |
| 13.11.2024 | 4,11 | 4,16 | 3,90 | 3,91 | -4,87% | 7.181.796,00 |
| 12.11.2024 | 4,08 | 4,28 | 4,07 | 4,11 | -0,48% | 11.714.239,00 |
| 11.11.2024 | 3,85 | 4,16 | 3,81 | 4,13 | 10,43% | 18.327.423,00 |
| 08.11.2024 | 3,83 | 3,88 | 3,67 | 3,74 | -2,35% | 7.863.820,00 |
| 07.11.2024 | 3,79 | 3,94 | 3,71 | 3,83 | 0,79% | 14.652.381,00 |
| 06.11.2024 | 3,56 | 3,83 | 3,43 | 3,80 | 11,11% | 52.292.153,00 |
| 05.11.2024 | 3,90 | 3,95 | 3,37 | 3,42 | -42,71% | 80.079.861,00 |
| 04.11.2024 | 5,81 | 6,00 | 5,74 | 5,97 | 2,05% | 10.550.611,00 |
| 01.11.2024 | 5,71 | 5,92 | 5,61 | 5,85 | 3,17% | 9.495.519,00 |
| 31.10.2024 | 5,67 | 5,75 | 5,59 | 5,67 | -0,09% | 4.597.309,00 |
| 30.10.2024 | 5,61 | 5,75 | 5,58 | 5,68 | 0,80% | 1.810.874,00 |
| 29.10.2024 | 5,74 | 5,74 | 5,59 | 5,63 | -2,43% | 2.213.533,00 |
| 28.10.2024 | 5,40 | 5,78 | 5,39 | 5,77 | 8,87% | 5.416.839,00 |
| 25.10.2024 | 5,19 | 5,39 | 5,19 | 5,30 | 0,57% | 2.555.144,00 |
| 24.10.2024 | 5,20 | 5,28 | 5,13 | 5,27 | 1,74% | 3.015.945,00 |
| 23.10.2024 | 5,11 | 5,21 | 5,09 | 5,18 | 1,17% | 2.222.374,00 |
| 22.10.2024 | 5,16 | 5,24 | 5,09 | 5,12 | -1,35% | 1.733.164,00 |
| 21.10.2024 | 5,18 | 5,21 | 5,10 | 5,19 | -0,38% | 1.714.605,00 |
| 18.10.2024 | 5,16 | 5,27 | 5,16 | 5,21 | 1,17% | 2.202.864,00 |
| 17.10.2024 | 5,19 | 5,19 | 5,05 | 5,15 | -0,19% | 1.314.186,00 |
| 16.10.2024 | 5,12 | 5,20 | 5,06 | 5,16 | 1,57% | 1.771.097,00 |
| 15.10.2024 | 5,08 | 5,14 | 5,00 | 5,08 | 0,20% | 1.952.855,00 |
| 14.10.2024 | 5,03 | 5,11 | 4,92 | 5,07 | 0,80% | 2.520.078,00 |
| 11.10.2024 | 4,95 | 5,05 | 4,92 | 5,03 | 1,00% | 2.243.522,00 |
| 10.10.2024 | 4,84 | 5,14 | 4,84 | 4,98 | 0,81% | 3.455.621,00 |
| 09.10.2024 | 4,83 | 4,95 | 4,80 | 4,94 | 1,96% | 3.083.045,00 |
| 08.10.2024 | 4,69 | 4,86 | 4,68 | 4,85 | 3,09% | 2.170.433,00 |
| 07.10.2024 | 4,82 | 4,84 | 4,65 | 4,70 | -2,89% | 3.207.746,00 |