4,600$
2,45%
Echtzeit-Aktienkurs Marqeta Inc.
Bid:
Ask:
Aktienkurse zur Marqeta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 4,47 | 4,58 | 4,40 | 4,41 | -1,56% | 6.558.336,00 |
| 24.03.2025 | 4,45 | 4,59 | 4,41 | 4,48 | 1,36% | 4.788.904,00 |
| 21.03.2025 | 4,50 | 4,50 | 4,36 | 4,42 | -2,21% | 6.975.425,00 |
| 20.03.2025 | 4,52 | 4,65 | 4,49 | 4,52 | -1,09% | 5.737.463,00 |
| 19.03.2025 | 4,54 | 4,74 | 4,51 | 4,57 | 1,33% | 9.049.550,00 |
| 18.03.2025 | 4,28 | 4,53 | 4,27 | 4,51 | 4,16% | 12.664.134,00 |
| 17.03.2025 | 4,08 | 4,37 | 4,08 | 4,33 | 5,61% | 11.548.552,00 |
| 14.03.2025 | 4,06 | 4,16 | 3,97 | 4,10 | 2,50% | 10.687.081,00 |
| 13.03.2025 | 3,94 | 4,07 | 3,90 | 4,00 | 1,52% | 6.718.766,00 |
| 12.03.2025 | 3,89 | 4,09 | 3,89 | 3,94 | 1,16% | 11.037.683,00 |
| 11.03.2025 | 3,87 | 3,93 | 3,72 | 3,90 | 0,65% | 12.527.306,00 |
| 10.03.2025 | 4,00 | 4,04 | 3,82 | 3,87 | -4,68% | 9.790.898,00 |
| 07.03.2025 | 4,10 | 4,14 | 4,00 | 4,06 | -0,25% | 7.429.652,00 |
| 06.03.2025 | 4,11 | 4,14 | 4,05 | 4,07 | -1,21% | 6.583.469,00 |
| 05.03.2025 | 4,14 | 4,19 | 4,06 | 4,12 | -0,24% | 6.871.741,00 |
| 04.03.2025 | 4,04 | 4,22 | 4,01 | 4,13 | -0,48% | 12.785.090,00 |
| 03.03.2025 | 4,17 | 4,20 | 4,02 | 4,15 | -0,72% | 8.495.837,00 |
| 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 |