0,517$
2,38%
Echtzeit-Aktienkurs MarketWise
Bid:
Ask:
Aktienkurse zur MarketWise Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 14,74 | 15,48 | 14,31 | 14,90 | -0,27% | 69.219,00 |
| 04.03.2026 | 14,02 | 14,94 | 14,02 | 14,94 | 7,95% | 9.177,00 |
| 03.03.2026 | 13,72 | 14,44 | 13,65 | 13,84 | 1,39% | 9.743,00 |
| 02.03.2026 | 13,80 | 13,91 | 13,50 | 13,65 | -2,64% | 7.831,00 |
| 27.02.2026 | 14,94 | 14,94 | 14,02 | 14,02 | -4,10% | 5.787,00 |
| 26.02.2026 | 14,26 | 14,88 | 14,20 | 14,62 | 2,52% | 7.086,00 |
| 25.02.2026 | 13,91 | 14,47 | 13,91 | 14,26 | 2,89% | 6.257,00 |
| 24.02.2026 | 13,78 | 14,11 | 13,78 | 13,86 | 0,43% | 3.125,00 |
| 23.02.2026 | 14,43 | 14,43 | 13,79 | 13,80 | -5,61% | 9.878,00 |
| 20.02.2026 | 14,32 | 15,06 | 14,32 | 14,62 | 1,46% | 3.751,00 |
| 19.02.2026 | 14,85 | 14,85 | 14,35 | 14,41 | 0,00% | 7.613,00 |
| 18.02.2026 | 14,50 | 14,64 | 14,41 | 14,41 | 0,07% | 7.954,00 |
| 17.02.2026 | 14,25 | 14,55 | 14,25 | 14,40 | 0,63% | 4.901,00 |
| 13.02.2026 | 15,42 | 15,42 | 13,92 | 14,31 | -6,90% | 36.717,00 |
| 12.02.2026 | 15,31 | 15,44 | 14,77 | 15,37 | -0,52% | 18.445,00 |
| 11.02.2026 | 15,40 | 15,79 | 15,39 | 15,45 | -0,52% | 7.325,00 |
| 10.02.2026 | 14,92 | 15,66 | 14,92 | 15,53 | 3,53% | 9.194,00 |
| 09.02.2026 | 15,10 | 15,55 | 14,95 | 15,00 | -1,06% | 8.580,00 |
| 06.02.2026 | 15,16 | 15,86 | 14,83 | 15,16 | 0,26% | 24.094,00 |
| 05.02.2026 | 15,78 | 15,86 | 15,12 | 15,12 | -3,69% | 20.757,00 |
| 04.02.2026 | 15,68 | 16,17 | 15,42 | 15,70 | 1,23% | 5.982,00 |
| 03.02.2026 | 16,68 | 16,81 | 15,51 | 15,51 | -6,54% | 16.795,00 |
| 02.02.2026 | 16,65 | 16,96 | 16,60 | 16,60 | 0,27% | 8.170,00 |
| 30.01.2026 | 16,62 | 16,72 | 16,43 | 16,55 | -0,12% | 7.522,00 |
| 29.01.2026 | 16,42 | 16,57 | 16,32 | 16,57 | 0,79% | 4.074,00 |
| 28.01.2026 | 16,46 | 16,57 | 16,39 | 16,44 | -0,54% | 8.945,00 |
| 27.01.2026 | 16,69 | 16,75 | 16,37 | 16,53 | -0,60% | 8.758,00 |
| 26.01.2026 | 17,00 | 17,00 | 16,47 | 16,63 | -2,63% | 8.768,00 |
| 23.01.2026 | 17,20 | 17,20 | 16,97 | 17,08 | -0,52% | 5.241,00 |
| 22.01.2026 | 16,77 | 17,20 | 16,44 | 17,17 | 6,98% | 25.132,00 |
| 21.01.2026 | 15,78 | 16,05 | 15,63 | 16,05 | 2,16% | 6.651,00 |
| 20.01.2026 | 16,09 | 16,09 | 15,46 | 15,71 | -2,90% | 6.581,00 |
| 16.01.2026 | 15,74 | 16,28 | 15,40 | 16,18 | 2,34% | 11.767,00 |
| 15.01.2026 | 15,88 | 16,03 | 15,47 | 15,81 | -1,19% | 5.118,00 |
| 14.01.2026 | 15,47 | 16,00 | 15,47 | 16,00 | 3,03% | 5.738,00 |
| 13.01.2026 | 15,28 | 15,68 | 15,28 | 15,53 | -1,02% | 9.579,00 |
| 12.01.2026 | 15,19 | 15,95 | 14,95 | 15,69 | 3,91% | 10.238,00 |
| 09.01.2026 | 14,60 | 15,17 | 14,60 | 15,10 | 2,55% | 4.186,00 |
| 08.01.2026 | 14,66 | 14,99 | 14,66 | 14,73 | -0,88% | 2.965,00 |
| 07.01.2026 | 14,99 | 15,02 | 14,86 | 14,86 | -0,90% | 3.887,00 |
| 06.01.2026 | 15,25 | 15,45 | 14,99 | 14,99 | -1,83% | 2.703,00 |
| 05.01.2026 | 15,05 | 15,61 | 15,00 | 15,27 | 1,46% | 11.343,00 |