4,020$
-1,11%
Echtzeit-Aktienkurs Marqeta Inc.
Bid:
Ask:
Aktienkurse zur Marqeta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 3,99 | 4,07 | 3,95 | 4,03 | -0,86% | 27.911,00 |
| 05.03.2026 | 3,97 | 4,08 | 3,96 | 4,07 | 1,12% | 27.911,00 |
| 04.03.2026 | 4,07 | 4,17 | 4,01 | 4,02 | -0,74% | 6.126.388,00 |
| 03.03.2026 | 3,86 | 4,19 | 3,83 | 4,05 | 4,11% | 7.438.295,00 |
| 02.03.2026 | 3,75 | 3,90 | 3,75 | 3,89 | 1,30% | 4.646.830,00 |
| 27.02.2026 | 3,86 | 4,00 | 3,83 | 3,84 | -2,04% | 5.638.037,00 |
| 26.02.2026 | 3,90 | 4,00 | 3,85 | 3,92 | 1,55% | 5.023.134,00 |
| 25.02.2026 | 3,80 | 4,05 | 3,70 | 3,86 | -7,21% | 9.720.475,00 |
| 24.02.2026 | 4,09 | 4,19 | 4,08 | 4,16 | 1,71% | 5.859.129,00 |
| 23.02.2026 | 4,21 | 4,26 | 4,04 | 4,09 | -3,54% | 5.602.200,00 |
| 20.02.2026 | 4,09 | 4,26 | 4,09 | 4,24 | 2,42% | 5.790.285,00 |
| 19.02.2026 | 4,02 | 4,20 | 4,02 | 4,14 | 1,47% | 5.494.087,00 |
| 18.02.2026 | 4,02 | 4,15 | 4,01 | 4,08 | 1,49% | 4.362.156,00 |
| 17.02.2026 | 3,87 | 4,06 | 3,86 | 4,02 | 2,55% | 6.519.757,00 |
| 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% | 3.811.296,00 |
| 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% | 3.738.015,00 |
| 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% | 1.581.579,00 |
| 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 | 1,81% | 2.010.200,00 |
| 21.01.2026 | 4,36 | 4,45 | 4,32 | 4,41 | 2,32% | 2.038.916,00 |
| 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% | 2.964.916,00 |
| 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 |