3,920$
-2,49%
Echtzeit-Aktienkurs Marqeta Inc.
Bid:
Ask:
Aktienkurse zur Marqeta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 4,03 | 4,09 | 3,91 | 3,92 | -2,49% | 4.662.151,00 |
| 12.02.2026 | 4,20 | 4,20 | 3,99 | 4,02 | -3,13% | 5.018.468,00 |
| 11.02.2026 | 4,31 | 4,32 | 4,15 | 4,15 | -3,71% | 2.521.154,00 |
| 10.02.2026 | 4,20 | 4,46 | 4,20 | 4,31 | 2,62% | 4.476.755,00 |
| 09.02.2026 | 4,20 | 4,29 | 4,18 | 4,20 | -0,71% | 2.268.831,00 |
| 06.02.2026 | 4,05 | 4,25 | 4,04 | 4,23 | 5,49% | 3.897.298,00 |
| 05.02.2026 | 4,01 | 4,05 | 3,96 | 4,01 | -0,50% | 3.494.476,00 |
| 04.02.2026 | 4,01 | 4,09 | 3,95 | 4,03 | 0,50% | 4.715.629,00 |
| 03.02.2026 | 4,12 | 4,12 | 3,93 | 4,01 | -3,61% | 3.811.256,00 |
| 02.02.2026 | 4,10 | 4,17 | 4,07 | 4,16 | 0,73% | 3.583.756,00 |
| 30.01.2026 | 4,12 | 4,19 | 4,10 | 4,13 | -0,96% | 4.095.617,00 |
| 29.01.2026 | 4,34 | 4,34 | 4,16 | 4,17 | -3,25% | 3.737.985,00 |
| 28.01.2026 | 4,33 | 4,42 | 4,29 | 4,31 | -0,46% | 3.300.769,00 |
| 27.01.2026 | 4,40 | 4,44 | 4,26 | 4,33 | -1,81% | 6.092.552,00 |
| 26.01.2026 | 4,45 | 4,47 | 4,39 | 4,41 | -0,45% | 1.581.107,00 |
| 23.01.2026 | 4,46 | 4,52 | 4,42 | 4,43 | -1,34% | 2.330.896,00 |
| 22.01.2026 | 4,43 | 4,52 | 4,43 | 4,49 | 1,70% | 1.662.655,00 |
| 21.01.2026 | 4,36 | 4,45 | 4,32 | 4,42 | 2,44% | 2.038.886,00 |
| 20.01.2026 | 4,35 | 4,47 | 4,29 | 4,31 | -3,36% | 3.568.445,00 |
| 16.01.2026 | 4,40 | 4,49 | 4,32 | 4,46 | 1,13% | 4.213.629,00 |
| 15.01.2026 | 4,45 | 4,48 | 4,37 | 4,41 | -0,68% | 2.004.127,00 |
| 14.01.2026 | 4,52 | 4,56 | 4,43 | 4,44 | -1,77% | 2.964.367,00 |
| 13.01.2026 | 4,66 | 4,67 | 4,51 | 4,52 | -3,00% | 3.557.323,00 |
| 12.01.2026 | 4,72 | 4,77 | 4,64 | 4,66 | -1,48% | 4.233.856,00 |
| 09.01.2026 | 4,80 | 4,85 | 4,72 | 4,73 | -1,66% | 2.093.552,00 |
| 08.01.2026 | 4,45 | 4,82 | 4,35 | 4,81 | -0,82% | 7.336.390,00 |
| 07.01.2026 | 4,85 | 4,88 | 4,76 | 4,85 | 0,00% | 2.466.418,00 |
| 06.01.2026 | 4,89 | 4,94 | 4,84 | 4,85 | -1,22% | 2.943.289,00 |
| 05.01.2026 | 4,63 | 4,98 | 4,62 | 4,91 | 5,82% | 3.090.031,00 |
| 02.01.2026 | 4,75 | 4,77 | 4,59 | 4,64 | -2,32% | 3.356.566,00 |
| 31.12.2025 | 4,77 | 4,80 | 4,74 | 4,75 | -1,25% | 1.932.713,00 |
| 30.12.2025 | 4,87 | 4,89 | 4,80 | 4,81 | -1,43% | 2.275.188,00 |
| 29.12.2025 | 4,84 | 4,90 | 4,80 | 4,88 | 0,41% | 2.402.351,00 |
| 26.12.2025 | 4,90 | 4,92 | 4,82 | 4,86 | -1,42% | 1.966.945,00 |
| 24.12.2025 | 4,94 | 4,99 | 4,85 | 4,93 | -0,80% | 2.172.237,00 |
| 23.12.2025 | 5,04 | 5,06 | 4,91 | 4,97 | -2,17% | 4.892.094,00 |
| 22.12.2025 | 5,05 | 5,14 | 5,00 | 5,08 | 0,20% | 3.481.371,00 |
| 19.12.2025 | 4,98 | 5,08 | 4,97 | 5,07 | 2,01% | 7.886.767,00 |
| 18.12.2025 | 4,96 | 5,01 | 4,93 | 4,97 | 0,81% | 3.435.027,00 |
| 17.12.2025 | 4,91 | 5,02 | 4,87 | 4,93 | 0,20% | 4.194.088,00 |
| 16.12.2025 | 4,76 | 4,93 | 4,76 | 4,92 | 2,07% | 4.388.880,00 |
| 15.12.2025 | 4,89 | 4,96 | 4,78 | 4,82 | -2,43% | 4.616.956,00 |
| 12.12.2025 | 5,00 | 5,00 | 4,87 | 4,94 | -1,00% | 3.696.589,00 |
| 11.12.2025 | 4,95 | 5,01 | 4,90 | 4,99 | 1,01% | 2.920.104,00 |
| 10.12.2025 | 4,82 | 4,99 | 4,79 | 4,94 | 2,49% | 5.300.582,00 |
| 09.12.2025 | 4,67 | 4,90 | 4,66 | 4,82 | 2,55% | 5.386.707,00 |
| 08.12.2025 | 4,71 | 4,88 | 4,63 | 4,70 | 0,86% | 4.734.226,00 |
| 05.12.2025 | 4,74 | 4,77 | 4,65 | 4,66 | -1,69% | 2.343.367,00 |
| 04.12.2025 | 4,75 | 4,76 | 4,59 | 4,74 | 0,00% | 2.319.715,00 |
| 03.12.2025 | 4,66 | 4,80 | 4,64 | 4,74 | 1,72% | 2.302.795,00 |
| 02.12.2025 | 4,73 | 4,80 | 4,65 | 4,66 | -1,58% | 4.040.417,00 |
| 01.12.2025 | 4,76 | 4,83 | 4,72 | 4,74 | -1,15% | 2.467.579,00 |
| 28.11.2025 | 4,73 | 4,85 | 4,70 | 4,79 | 1,27% | 1.925.422,00 |
| 26.11.2025 | 4,70 | 4,78 | 4,70 | 4,73 | 0,00% | 2.352.419,00 |
| 25.11.2025 | 4,75 | 4,76 | 4,70 | 4,73 | -0,84% | 3.789.071,00 |
| 24.11.2025 | 4,75 | 4,78 | 4,68 | 4,77 | 0,63% | 3.823.271,00 |
| 21.11.2025 | 4,62 | 4,81 | 4,60 | 4,74 | 2,60% | 3.523.338,00 |
| 20.11.2025 | 4,90 | 4,91 | 4,62 | 4,62 | -4,15% | 4.062.681,00 |
| 19.11.2025 | 4,77 | 4,83 | 4,68 | 4,82 | 0,84% | 4.853.953,00 |
| 18.11.2025 | 4,72 | 4,80 | 4,59 | 4,78 | 1,27% | 5.968.618,00 |
| 17.11.2025 | 4,86 | 4,90 | 4,72 | 4,72 | -3,28% | 6.269.180,00 |
| 14.11.2025 | 4,92 | 5,00 | 4,87 | 4,88 | -1,61% | 7.330.258,00 |
| 13.11.2025 | 5,02 | 5,05 | 4,91 | 4,96 | -1,39% | 5.904.566,00 |
| 12.11.2025 | 5,03 | 5,11 | 4,98 | 5,03 | -0,20% | 4.573.906,00 |
| 11.11.2025 | 4,77 | 5,08 | 4,76 | 5,04 | 5,44% | 5.830.772,00 |
| 10.11.2025 | 4,69 | 4,82 | 4,63 | 4,78 | 3,24% | 5.068.577,00 |
| 07.11.2025 | 4,81 | 4,86 | 4,44 | 4,63 | -5,12% | 8.259.516,00 |
| 06.11.2025 | 5,52 | 5,57 | 4,82 | 4,88 | 8,93% | 13.191.117,00 |
| 05.11.2025 | 4,48 | 4,54 | 4,41 | 4,48 | 0,45% | 6.009.381,00 |
| 04.11.2025 | 4,46 | 4,52 | 4,40 | 4,46 | -0,78% | 3.804.008,00 |
| 03.11.2025 | 4,53 | 4,58 | 4,48 | 4,50 | -0,77% | 7.424.748,00 |
| 31.10.2025 | 4,44 | 4,57 | 4,42 | 4,53 | 2,03% | 5.600.405,00 |
| 30.10.2025 | 4,50 | 4,54 | 4,39 | 4,44 | -1,99% | 4.972.059,00 |
| 29.10.2025 | 4,61 | 4,67 | 4,51 | 4,53 | -3,00% | 5.629.901,00 |
| 28.10.2025 | 4,81 | 4,83 | 4,66 | 4,67 | -2,91% | 3.193.893,00 |
| 27.10.2025 | 4,80 | 4,88 | 4,74 | 4,81 | 1,91% | 8.155.570,00 |
| 24.10.2025 | 4,81 | 4,90 | 4,71 | 4,72 | -0,63% | 8.095.216,00 |
| 23.10.2025 | 4,64 | 4,85 | 4,60 | 4,75 | 1,93% | 3.832.872,00 |
| 22.10.2025 | 4,64 | 4,74 | 4,57 | 4,66 | 0,00% | 5.885.144,00 |
| 21.10.2025 | 4,58 | 4,77 | 4,55 | 4,66 | 1,53% | 3.732.539,00 |
| 20.10.2025 | 4,57 | 4,66 | 4,55 | 4,59 | 0,88% | 5.568.327,00 |
| 17.10.2025 | 4,55 | 4,60 | 4,53 | 4,55 | -0,44% | 2.704.557,00 |
| 16.10.2025 | 4,78 | 4,80 | 4,54 | 4,57 | -4,39% | 3.034.767,00 |
| 15.10.2025 | 4,81 | 4,86 | 4,76 | 4,78 | 0,31% | 2.819.443,00 |
| 14.10.2025 | 4,60 | 4,77 | 4,59 | 4,77 | 1,38% | 3.232.410,00 |
| 13.10.2025 | 4,82 | 4,92 | 4,57 | 4,70 | -4,86% | 8.101.924,00 |
| 10.10.2025 | 5,05 | 5,10 | 4,88 | 4,94 | -2,37% | 3.887.875,00 |
| 09.10.2025 | 5,12 | 5,15 | 5,05 | 5,06 | -0,59% | 1.509.057,00 |
| 08.10.2025 | 5,05 | 5,11 | 5,02 | 5,09 | 1,19% | 1.994.180,00 |
| 07.10.2025 | 5,06 | 5,11 | 5,01 | 5,03 | -0,20% | 3.353.552,00 |
| 06.10.2025 | 5,10 | 5,17 | 5,03 | 5,04 | -1,08% | 3.031.040,00 |
| 03.10.2025 | 5,10 | 5,17 | 5,08 | 5,10 | -0,10% | 338.684,00 |
| 02.10.2025 | 5,05 | 5,14 | 5,00 | 5,10 | 0,79% | 2.637.341,00 |
| 01.10.2025 | 5,26 | 5,30 | 5,05 | 5,06 | -4,17% | 3.919.425,00 |
| 30.09.2025 | 5,40 | 5,43 | 5,22 | 5,28 | -2,22% | 3.178.145,00 |
| 29.09.2025 | 5,40 | 5,48 | 5,30 | 5,40 | 0,75% | 2.808.939,00 |
| 26.09.2025 | 5,34 | 5,38 | 5,28 | 5,36 | 0,19% | 1.840.927,00 |
| 25.09.2025 | 5,47 | 5,49 | 5,33 | 5,35 | -2,73% | 2.506.935,00 |
| 24.09.2025 | 5,59 | 5,61 | 5,46 | 5,50 | -1,08% | 2.680.369,00 |
| 23.09.2025 | 5,74 | 5,79 | 5,56 | 5,56 | -2,97% | 3.374.700,00 |