0,517$
2,38%
Echtzeit-Aktienkurs MarketWise
Bid:
Ask:
Aktienkurse zur MarketWise Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 14,27 | 15,70 | 14,27 | 14,73 | 2,29% | 39.228,00 |
| 16.03.2026 | 14,46 | 14,74 | 14,25 | 14,40 | 1,77% | 7.474,00 |
| 13.03.2026 | 14,36 | 14,54 | 14,06 | 14,15 | -2,41% | 8.891,00 |
| 12.03.2026 | 14,69 | 14,79 | 14,35 | 14,50 | -2,75% | 13.935,00 |
| 11.03.2026 | 14,96 | 14,99 | 14,63 | 14,91 | -0,33% | 20.048,00 |
| 10.03.2026 | 15,53 | 15,61 | 14,96 | 14,96 | -5,56% | 24.151,00 |
| 09.03.2026 | 15,27 | 15,86 | 14,75 | 15,84 | 6,74% | 36.972,00 |
| 06.03.2026 | 15,33 | 16,31 | 14,51 | 14,84 | 1,37% | 32.283,00 |
| 05.03.2026 | 14,74 | 15,48 | 14,31 | 14,64 | -2,01% | 12.942,00 |
| 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 |
| 02.01.2026 | 14,75 | 15,11 | 14,17 | 15,05 | 0,20% | 7.716,00 |
| 31.12.2025 | 15,04 | 15,25 | 14,65 | 15,02 | -0,07% | 18.008,00 |
| 30.12.2025 | 14,76 | 15,27 | 14,76 | 15,03 | 1,76% | 5.902,00 |
| 29.12.2025 | 14,00 | 15,00 | 14,00 | 14,77 | 4,01% | 32.219,00 |
| 26.12.2025 | 14,10 | 14,55 | 14,00 | 14,20 | 0,00% | 51.722,00 |
| 24.12.2025 | 14,17 | 14,50 | 14,01 | 14,20 | -0,07% | 34.123,00 |
| 23.12.2025 | 14,33 | 15,13 | 14,19 | 14,21 | -0,77% | 11.978,00 |
| 22.12.2025 | 15,43 | 15,43 | 14,20 | 14,32 | -5,98% | 15.428,00 |
| 19.12.2025 | 15,87 | 15,97 | 15,23 | 15,23 | -4,03% | 15.253,00 |
| 18.12.2025 | 16,10 | 16,10 | 15,85 | 15,87 | -0,75% | 4.154,00 |
| 17.12.2025 | 15,98 | 15,99 | 15,90 | 15,99 | -0,74% | 3.442,00 |
| 16.12.2025 | 16,07 | 16,13 | 15,96 | 16,11 | 0,69% | 4.552,00 |
| 15.12.2025 | 16,65 | 16,65 | 16,00 | 16,00 | -0,12% | 11.182,00 |
| 12.12.2025 | 16,50 | 16,50 | 16,02 | 16,02 | -0,93% | 5.878,00 |
| 11.12.2025 | 16,15 | 16,44 | 16,02 | 16,17 | -0,37% | 8.666,00 |
| 10.12.2025 | 16,25 | 16,44 | 16,18 | 16,23 | -1,34% | 8.257,00 |
| 09.12.2025 | 16,16 | 16,66 | 16,16 | 16,45 | 1,54% | 3.001,00 |
| 08.12.2025 | 16,24 | 16,24 | 16,02 | 16,20 | 1,12% | 6.030,00 |
| 05.12.2025 | 16,20 | 16,66 | 16,02 | 16,02 | -1,23% | 11.653,00 |
| 04.12.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -1,93% | 957,00 |
| 03.12.2025 | 16,50 | 16,54 | 16,20 | 16,54 | 0,92% | 10.809,00 |
| 02.12.2025 | 16,36 | 16,98 | 16,36 | 16,39 | -0,55% | 3.926,00 |
| 01.12.2025 | 16,15 | 16,83 | 16,15 | 16,48 | 1,35% | 23.084,00 |
| 28.11.2025 | 16,30 | 16,30 | 16,16 | 16,26 | 1,56% | 2.605,00 |
| 26.11.2025 | 16,25 | 16,25 | 15,85 | 16,01 | -0,50% | 7.804,00 |
| 25.11.2025 | 15,96 | 16,12 | 15,95 | 16,09 | 0,31% | 10.897,00 |
| 24.11.2025 | 16,17 | 16,17 | 15,77 | 16,04 | -2,73% | 17.703,00 |
| 21.11.2025 | 16,00 | 16,50 | 15,98 | 16,49 | 3,06% | 10.835,00 |
| 20.11.2025 | 16,12 | 16,32 | 15,85 | 16,00 | 1,14% | 4.529,00 |
| 19.11.2025 | 16,00 | 16,20 | 15,82 | 15,82 | -1,98% | 3.607,00 |
| 18.11.2025 | 16,06 | 16,54 | 16,00 | 16,14 | -0,12% | 7.328,00 |
| 17.11.2025 | 16,18 | 16,25 | 16,06 | 16,16 | 0,00% | 9.058,00 |
| 14.11.2025 | 16,50 | 16,51 | 16,16 | 16,16 | -4,27% | 6.373,00 |
| 13.11.2025 | 16,62 | 17,30 | 16,62 | 16,88 | 1,56% | 5.325,00 |
| 12.11.2025 | 17,01 | 17,01 | 16,62 | 16,62 | -1,36% | 3.038,00 |
| 11.11.2025 | 17,10 | 17,38 | 16,44 | 16,85 | -0,88% | 19.485,00 |
| 10.11.2025 | 17,50 | 17,75 | 16,88 | 17,00 | -0,64% | 13.487,00 |
| 07.11.2025 | 17,00 | 17,23 | 16,90 | 17,11 | 1,91% | 12.155,00 |
| 06.11.2025 | 16,84 | 16,85 | 16,70 | 16,79 | -0,30% | 4.883,00 |
| 05.11.2025 | 16,33 | 16,88 | 16,33 | 16,84 | 4,47% | 7.634,00 |
| 04.11.2025 | 16,36 | 16,52 | 16,10 | 16,12 | -2,83% | 2.904,00 |
| 03.11.2025 | 16,95 | 16,95 | 16,30 | 16,59 | -2,30% | 11.480,00 |
| 31.10.2025 | 16,75 | 16,98 | 16,00 | 16,98 | 1,07% | 25.904,00 |
| 30.10.2025 | 15,68 | 17,45 | 15,68 | 16,80 | 17,48% | 141.157,00 |
| 29.10.2025 | 15,08 | 15,08 | 14,28 | 14,30 | -1,92% | 6.066,00 |
| 28.10.2025 | 14,58 | 14,58 | 14,58 | 14,58 | 0,14% | 1.059,00 |
| 27.10.2025 | 14,66 | 14,70 | 14,56 | 14,56 | -1,62% | 3.048,00 |
| 24.10.2025 | 14,56 | 15,00 | 14,56 | 14,80 | 0,54% | 4.414,00 |
| 23.10.2025 | 14,85 | 15,02 | 14,72 | 14,72 | -0,67% | 4.407,00 |
| 22.10.2025 | 14,50 | 14,82 | 14,50 | 14,82 | 1,79% | 5.115,00 |