4,175$
5,96%
Echtzeit-Aktienkurs Marqeta Inc.
Bid:
Ask:
Aktienkurse zur Marqeta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,96 | 4,18 | 3,96 | 4,18 | 5,96% | 143.784,00 |
| 28.05.2026 | 3,83 | 3,98 | 3,83 | 3,94 | 3,14% | 3.606.671,00 |
| 27.05.2026 | 3,81 | 3,88 | 3,72 | 3,82 | -0,13% | 8.454.969,00 |
| 26.05.2026 | 3,97 | 3,98 | 3,80 | 3,83 | -3,65% | 5.902.421,00 |
| 22.05.2026 | 3,98 | 4,02 | 3,93 | 3,97 | 0,63% | 1.929.315,00 |
| 21.05.2026 | 3,95 | 3,98 | 3,88 | 3,95 | -1,38% | 3.205.785,00 |
| 20.05.2026 | 3,93 | 4,03 | 3,88 | 4,00 | 0,76% | 2.386.146,00 |
| 19.05.2026 | 4,00 | 4,04 | 3,91 | 3,97 | 0,76% | 3.125.615,00 |
| 18.05.2026 | 3,79 | 3,96 | 3,78 | 3,94 | 3,41% | 3.098.223,00 |
| 15.05.2026 | 3,85 | 3,91 | 3,80 | 3,81 | -1,30% | 3.158.884,00 |
| 14.05.2026 | 3,90 | 3,96 | 3,84 | 3,86 | -0,39% | 3.135.519,00 |
| 13.05.2026 | 3,93 | 3,96 | 3,78 | 3,88 | -2,88% | 4.035.579,00 |
| 12.05.2026 | 4,08 | 4,10 | 3,94 | 3,99 | -1,60% | 3.053.173,00 |
| 11.05.2026 | 4,13 | 4,21 | 4,01 | 4,06 | -2,76% | 3.278.024,00 |
| 08.05.2026 | 4,19 | 4,23 | 4,12 | 4,17 | -0,36% | 3.628.321,00 |
| 07.05.2026 | 4,16 | 4,30 | 4,11 | 4,19 | 1,09% | 4.145.800,00 |
| 06.05.2026 | 4,28 | 4,29 | 3,90 | 4,14 | -7,38% | 7.348.796,00 |
| 05.05.2026 | 4,50 | 4,65 | 4,45 | 4,47 | -1,11% | 6.952.596,00 |
| 04.05.2026 | 4,33 | 4,54 | 4,31 | 4,52 | 4,39% | 3.610.578,00 |
| 01.05.2026 | 4,39 | 4,48 | 4,32 | 4,33 | -0,23% | 3.559.346,00 |
| 30.04.2026 | 4,35 | 4,52 | 4,33 | 4,34 | -1,81% | 4.476.609,00 |
| 29.04.2026 | 4,32 | 4,45 | 4,32 | 4,42 | 1,61% | 2.818.339,00 |
| 28.04.2026 | 4,39 | 4,44 | 4,33 | 4,35 | 0,00% | 1.688.271,00 |
| 27.04.2026 | 4,30 | 4,41 | 4,29 | 4,35 | 0,93% | 3.874.546,00 |
| 24.04.2026 | 4,28 | 4,36 | 4,23 | 4,31 | 0,47% | 2.433.284,00 |
| 23.04.2026 | 4,45 | 4,48 | 4,25 | 4,29 | -3,92% | 2.755.138,00 |
| 22.04.2026 | 4,45 | 4,49 | 4,39 | 4,47 | 1,02% | 2.024.481,00 |
| 21.04.2026 | 4,45 | 4,54 | 4,42 | 4,42 | -0,79% | 3.585.089,00 |
| 20.04.2026 | 4,38 | 4,48 | 4,37 | 4,46 | 1,48% | 4.020.947,00 |
| 17.04.2026 | 4,23 | 4,42 | 4,23 | 4,39 | 5,02% | 3.860.825,00 |
| 16.04.2026 | 4,11 | 4,22 | 4,11 | 4,18 | 1,46% | 3.600.913,00 |
| 15.04.2026 | 4,06 | 4,15 | 4,05 | 4,12 | 1,48% | 3.220.227,00 |
| 14.04.2026 | 4,08 | 4,13 | 4,03 | 4,06 | 0,74% | 1.767.605,00 |
| 13.04.2026 | 3,82 | 4,04 | 3,82 | 4,03 | 4,68% | 2.265.382,00 |
| 10.04.2026 | 3,96 | 3,99 | 3,84 | 3,85 | -3,27% | 2.179.140,00 |
| 09.04.2026 | 4,06 | 4,06 | 3,83 | 3,98 | -2,21% | 3.529.995,00 |
| 08.04.2026 | 4,14 | 4,17 | 4,05 | 4,07 | 2,01% | 3.300.894,00 |
| 07.04.2026 | 3,96 | 4,05 | 3,94 | 3,99 | -0,25% | 2.446.768,00 |
| 06.04.2026 | 3,94 | 4,05 | 3,94 | 4,00 | 0,76% | 1.916.226,00 |
| 02.04.2026 | 3,87 | 4,01 | 3,84 | 3,97 | 1,02% | 2.351.756,00 |
| 01.04.2026 | 4,11 | 4,12 | 3,92 | 3,93 | -3,68% | 1.687.522,00 |
| 31.03.2026 | 4,09 | 4,14 | 4,03 | 4,08 | 1,12% | 4.197.665,00 |
| 30.03.2026 | 4,02 | 4,08 | 3,97 | 4,04 | 1,13% | 2.245.477,00 |
| 27.03.2026 | 4,12 | 4,12 | 3,98 | 3,99 | -4,32% | 2.244.363,00 |
| 26.03.2026 | 4,17 | 4,26 | 4,13 | 4,17 | -0,48% | 2.227.461,00 |
| 25.03.2026 | 4,23 | 4,29 | 4,11 | 4,19 | 0,48% | 2.417.559,00 |
| 24.03.2026 | 4,17 | 4,28 | 4,12 | 4,17 | -1,42% | 3.593.519,00 |
| 23.03.2026 | 4,14 | 4,31 | 4,07 | 4,23 | 3,68% | 4.255.291,00 |
| 20.03.2026 | 3,93 | 4,10 | 3,92 | 4,08 | 3,68% | 5.178.268,00 |
| 19.03.2026 | 3,89 | 3,98 | 3,88 | 3,94 | 0,13% | 2.313.063,00 |
| 18.03.2026 | 4,00 | 4,05 | 3,90 | 3,93 | -2,00% | 2.755.626,00 |
| 17.03.2026 | 3,98 | 4,08 | 3,98 | 4,01 | 1,01% | 1.902.287,00 |
| 16.03.2026 | 3,98 | 4,03 | 3,96 | 3,97 | 0,00% | 2.349.239,00 |
| 13.03.2026 | 4,01 | 4,03 | 3,94 | 3,97 | -0,50% | 2.906.803,00 |
| 12.03.2026 | 4,14 | 4,22 | 3,97 | 3,99 | -5,00% | 3.157.510,00 |
| 11.03.2026 | 4,17 | 4,25 | 4,07 | 4,20 | 0,72% | 3.054.279,00 |
| 10.03.2026 | 4,08 | 4,20 | 3,99 | 4,17 | 2,21% | 4.328.115,00 |
| 09.03.2026 | 3,96 | 4,10 | 3,94 | 4,08 | 1,49% | 3.212.258,00 |
| 06.03.2026 | 3,99 | 4,07 | 3,95 | 4,02 | -0,99% | 3.419.550,00 |
| 05.03.2026 | 3,97 | 4,08 | 3,96 | 4,06 | 1,00% | 3.687.275,00 |
| 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 |