6,175$
-0,56%
Echtzeit-Aktienkurs Marqeta Inc.
Bid:
Ask:
Aktienkurse zur Marqeta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 6,25 | 6,30 | 6,16 | 6,18 | -0,56% | 389.981,00 |
| 15.08.2025 | 6,22 | 6,25 | 6,15 | 6,21 | 0,49% | 4.845.016,00 |
| 14.08.2025 | 6,44 | 6,46 | 6,15 | 6,18 | -4,92% | 3.239.425,00 |
| 13.08.2025 | 6,48 | 6,55 | 6,43 | 6,50 | 1,17% | 3.354.284,00 |
| 12.08.2025 | 6,45 | 6,48 | 6,37 | 6,43 | 0,71% | 4.223.082,00 |
| 11.08.2025 | 6,51 | 6,51 | 6,33 | 6,38 | -2,15% | 5.444.774,00 |
| 08.08.2025 | 6,83 | 7,04 | 6,39 | 6,52 | -4,54% | 8.747.880,00 |
| 07.08.2025 | 6,45 | 6,84 | 6,36 | 6,83 | 20,25% | 18.311.313,00 |
| 06.08.2025 | 5,62 | 5,70 | 5,57 | 5,68 | 1,61% | 6.015.782,00 |
| 05.08.2025 | 5,63 | 5,64 | 5,50 | 5,59 | -0,71% | 5.723.598,00 |
| 04.08.2025 | 5,60 | 5,68 | 5,53 | 5,63 | 1,81% | 5.546.804,00 |
| 01.08.2025 | 5,65 | 5,65 | 5,48 | 5,53 | -3,07% | 4.980.824,00 |
| 31.07.2025 | 5,68 | 5,76 | 5,64 | 5,71 | 0,26% | 3.823.353,00 |
| 30.07.2025 | 5,70 | 5,74 | 5,64 | 5,69 | 0,44% | 5.002.973,00 |
| 29.07.2025 | 5,81 | 5,83 | 5,66 | 5,67 | -1,82% | 5.125.693,00 |
| 28.07.2025 | 5,81 | 5,90 | 5,77 | 5,77 | -0,35% | 5.272.589,00 |
| 25.07.2025 | 5,85 | 5,86 | 5,77 | 5,79 | -0,69% | 2.421.473,00 |
| 24.07.2025 | 5,92 | 5,92 | 5,80 | 5,83 | -1,02% | 2.532.471,00 |
| 23.07.2025 | 5,85 | 5,90 | 5,78 | 5,89 | 0,68% | 2.809.277,00 |
| 22.07.2025 | 5,85 | 5,90 | 5,77 | 5,85 | 0,00% | 2.936.796,00 |
| 21.07.2025 | 5,77 | 5,94 | 5,76 | 5,85 | 2,09% | 5.085.265,00 |
| 18.07.2025 | 5,95 | 5,97 | 5,72 | 5,73 | -2,88% | 3.143.230,00 |
| 17.07.2025 | 5,85 | 5,95 | 5,85 | 5,90 | 0,34% | 4.743.667,00 |
| 16.07.2025 | 5,90 | 5,94 | 5,80 | 5,88 | 0,86% | 3.720.671,00 |
| 15.07.2025 | 5,84 | 5,86 | 5,79 | 5,83 | -0,34% | 3.279.299,00 |
| 14.07.2025 | 5,74 | 5,92 | 5,72 | 5,85 | 2,45% | 5.107.286,00 |
| 11.07.2025 | 5,97 | 5,99 | 5,70 | 5,71 | -4,52% | 5.995.008,00 |
| 10.07.2025 | 5,97 | 6,01 | 5,93 | 5,98 | -0,17% | 5.025.305,00 |
| 09.07.2025 | 5,96 | 6,01 | 5,93 | 5,99 | 1,18% | 3.660.504,00 |
| 08.07.2025 | 5,96 | 5,97 | 5,85 | 5,92 | -0,34% | 5.763.677,00 |
| 07.07.2025 | 5,93 | 5,97 | 5,85 | 5,94 | -0,17% | 5.847.263,00 |
| 03.07.2025 | 5,91 | 5,95 | 5,88 | 5,95 | 1,54% | 3.129.356,00 |
| 02.07.2025 | 5,81 | 5,94 | 5,79 | 5,86 | 0,86% | 5.264.333,00 |
| 01.07.2025 | 5,72 | 5,88 | 5,72 | 5,81 | -0,26% | 6.618.189,00 |
| 30.06.2025 | 5,89 | 5,91 | 5,78 | 5,83 | -0,94% | 6.883.666,00 |
| 27.06.2025 | 5,85 | 5,90 | 5,80 | 5,88 | 0,68% | 19.748.127,00 |
| 26.06.2025 | 5,79 | 5,86 | 5,71 | 5,84 | 0,86% | 5.343.081,00 |
| 25.06.2025 | 5,77 | 5,80 | 5,70 | 5,79 | 0,70% | 4.339.221,00 |
| 24.06.2025 | 5,69 | 5,80 | 5,65 | 5,75 | 2,86% | 4.862.283,00 |
| 23.06.2025 | 5,49 | 5,61 | 5,45 | 5,59 | 1,82% | 4.465.589,00 |
| 20.06.2025 | 5,55 | 5,61 | 5,44 | 5,49 | -0,36% | 9.723.420,00 |
| 18.06.2025 | 5,62 | 5,66 | 5,48 | 5,51 | -1,43% | 5.486.312,00 |
| 17.06.2025 | 5,53 | 5,62 | 5,49 | 5,59 | 0,36% | 4.937.047,00 |
| 16.06.2025 | 5,44 | 5,57 | 5,36 | 5,57 | 3,53% | 5.177.367,00 |
| 13.06.2025 | 5,41 | 5,51 | 5,36 | 5,38 | -2,36% | 9.104.272,00 |
| 12.06.2025 | 5,41 | 5,52 | 5,41 | 5,51 | 0,18% | 5.724.327,00 |
| 11.06.2025 | 5,51 | 5,58 | 5,44 | 5,50 | 0,36% | 3.860.992,00 |
| 10.06.2025 | 5,42 | 5,50 | 5,39 | 5,48 | 1,29% | 5.724.248,00 |
| 09.06.2025 | 5,49 | 5,49 | 5,35 | 5,41 | -1,10% | 6.806.159,00 |
| 06.06.2025 | 5,55 | 5,57 | 5,42 | 5,47 | -0,55% | 6.391.348,00 |
| 05.06.2025 | 5,34 | 5,58 | 5,34 | 5,50 | 2,23% | 10.589.014,00 |
| 04.06.2025 | 5,41 | 5,45 | 5,33 | 5,38 | 0,56% | 6.226.427,00 |
| 03.06.2025 | 5,18 | 5,41 | 5,14 | 5,35 | 2,10% | 9.452.403,00 |
| 02.06.2025 | 5,38 | 5,39 | 5,20 | 5,24 | -2,60% | 5.810.877,00 |
| 30.05.2025 | 5,29 | 5,41 | 5,24 | 5,38 | 0,19% | 12.992.445,00 |
| 29.05.2025 | 5,34 | 5,38 | 5,29 | 5,37 | 1,90% | 6.597.138,00 |
| 28.05.2025 | 5,24 | 5,32 | 5,20 | 5,27 | 0,96% | 6.367.739,00 |
| 27.05.2025 | 5,12 | 5,25 | 5,10 | 5,22 | 2,96% | 8.922.780,00 |
| 23.05.2025 | 5,12 | 5,17 | 5,01 | 5,07 | -2,50% | 12.402.712,00 |
| 22.05.2025 | 5,08 | 5,25 | 5,03 | 5,20 | -0,19% | 11.914.268,00 |
| 21.05.2025 | 5,18 | 5,33 | 5,15 | 5,21 | -0,19% | 11.797.155,00 |
| 20.05.2025 | 5,24 | 5,32 | 5,16 | 5,22 | -0,38% | 10.224.588,00 |
| 19.05.2025 | 5,08 | 5,27 | 5,08 | 5,24 | 3,97% | 10.575.243,00 |
| 16.05.2025 | 4,98 | 5,09 | 4,96 | 5,04 | 0,80% | 7.341.646,00 |
| 15.05.2025 | 4,90 | 5,06 | 4,87 | 5,00 | 2,04% | 12.502.423,00 |
| 14.05.2025 | 4,83 | 4,91 | 4,82 | 4,90 | 1,45% | 9.503.593,00 |
| 13.05.2025 | 4,68 | 4,85 | 4,62 | 4,83 | 3,87% | 8.150.715,00 |
| 12.05.2025 | 4,79 | 4,86 | 4,53 | 4,65 | 1,09% | 8.982.555,00 |
| 09.05.2025 | 4,49 | 4,86 | 4,49 | 4,60 | 2,45% | 11.889.811,00 |
| 08.05.2025 | 4,23 | 4,57 | 4,10 | 4,49 | 9,78% | 16.446.094,00 |
| 07.05.2025 | 3,96 | 4,12 | 3,93 | 4,09 | 4,87% | 12.549.221,00 |
| 06.05.2025 | 3,76 | 3,92 | 3,72 | 3,90 | 2,63% | 8.304.014,00 |
| 05.05.2025 | 3,82 | 3,90 | 3,79 | 3,80 | -1,30% | 5.711.139,00 |
| 02.05.2025 | 4,06 | 4,10 | 3,84 | 3,85 | -5,87% | 12.184.288,00 |
| 01.05.2025 | 4,01 | 4,13 | 3,98 | 4,09 | -2,39% | 8.208.735,00 |
| 30.04.2025 | 4,04 | 4,21 | 4,01 | 4,19 | 1,70% | 4.626.671,00 |
| 29.04.2025 | 3,97 | 4,14 | 3,97 | 4,12 | 3,78% | 3.232.458,00 |
| 28.04.2025 | 3,95 | 4,03 | 3,88 | 3,97 | 0,00% | 3.486.538,00 |
| 25.04.2025 | 3,95 | 4,01 | 3,95 | 3,97 | -0,50% | 1.764.708,00 |
| 24.04.2025 | 3,87 | 4,01 | 3,85 | 3,99 | 2,31% | 3.453.166,00 |
| 23.04.2025 | 3,90 | 4,00 | 3,86 | 3,90 | 2,09% | 6.024.008,00 |
| 22.04.2025 | 3,84 | 3,89 | 3,77 | 3,82 | 1,46% | 5.080.202,00 |
| 21.04.2025 | 3,82 | 3,83 | 3,71 | 3,77 | -1,44% | 3.241.986,00 |
| 17.04.2025 | 3,88 | 3,90 | 3,77 | 3,82 | -2,55% | 4.613.740,00 |
| 16.04.2025 | 3,92 | 3,98 | 3,87 | 3,92 | 0,26% | 7.029.525,00 |
| 15.04.2025 | 3,94 | 4,00 | 3,88 | 3,91 | -0,26% | 2.383.548,00 |
| 14.04.2025 | 3,90 | 3,96 | 3,85 | 3,92 | 1,82% | 4.061.940,00 |
| 11.04.2025 | 3,86 | 3,88 | 3,77 | 3,85 | 0,26% | 5.402.023,00 |
| 10.04.2025 | 3,90 | 3,97 | 3,78 | 3,84 | -3,40% | 4.618.472,00 |
| 09.04.2025 | 3,69 | 4,12 | 3,68 | 3,98 | 6,00% | 9.677.846,00 |
| 08.04.2025 | 3,90 | 3,92 | 3,66 | 3,75 | -1,19% | 17.288.754,00 |
| 07.04.2025 | 3,59 | 4,00 | 3,48 | 3,80 | 2,29% | 10.637.561,00 |
| 04.04.2025 | 3,80 | 3,91 | 3,65 | 3,71 | -6,31% | 6.792.900,00 |
| 03.04.2025 | 4,01 | 4,12 | 3,94 | 3,96 | -6,82% | 6.571.637,00 |
| 02.04.2025 | 4,14 | 4,28 | 4,11 | 4,25 | 0,00% | 4.341.732,00 |
| 01.04.2025 | 4,12 | 4,38 | 4,12 | 4,25 | 3,16% | 6.782.967,00 |
| 31.03.2025 | 4,15 | 4,21 | 4,08 | 4,12 | -1,67% | 8.632.339,00 |
| 28.03.2025 | 4,30 | 4,34 | 4,16 | 4,19 | -2,33% | 4.515.379,00 |
| 27.03.2025 | 4,35 | 4,43 | 4,28 | 4,29 | -2,28% | 3.637.287,00 |
| 26.03.2025 | 4,40 | 4,48 | 4,31 | 4,39 | -0,45% | 11.729.867,00 |