14,570$
1,89%
Echtzeit-Aktienkurs Marketwise Inc
Bid:
Ask:
Aktienkurse zur Marketwise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 14,48 | 14,64 | 14,30 | 14,57 | 1,89% | 11.702,00 |
| 15.10.2025 | 14,77 | 14,77 | 14,30 | 14,30 | -2,52% | 7.801,00 |
| 14.10.2025 | 14,24 | 14,91 | 14,07 | 14,67 | 3,38% | 8.744,00 |
| 13.10.2025 | 13,87 | 14,19 | 13,50 | 14,19 | 2,53% | 14.602,00 |
| 10.10.2025 | 14,80 | 14,80 | 13,84 | 13,84 | -4,35% | 13.084,00 |
| 09.10.2025 | 15,00 | 15,00 | 14,35 | 14,47 | -3,53% | 20.097,00 |
| 08.10.2025 | 14,63 | 15,33 | 14,62 | 15,00 | 2,42% | 20.080,00 |
| 07.10.2025 | 15,60 | 15,67 | 14,45 | 14,65 | -6,12% | 29.058,00 |
| 06.10.2025 | 15,70 | 16,10 | 15,59 | 15,60 | -3,82% | 13.325,00 |
| 02.10.2025 | 16,21 | 16,42 | 16,21 | 16,22 | -0,49% | 3.687,00 |
| 01.10.2025 | 16,38 | 16,60 | 16,30 | 16,30 | -1,33% | 7.875,00 |
| 30.09.2025 | 16,13 | 16,66 | 16,13 | 16,52 | 0,67% | 19.724,00 |
| 29.09.2025 | 16,60 | 16,75 | 16,31 | 16,41 | -1,80% | 14.666,00 |
| 26.09.2025 | 16,45 | 16,75 | 16,45 | 16,71 | 1,89% | 8.656,00 |
| 25.09.2025 | 16,62 | 16,68 | 16,39 | 16,40 | -0,67% | 7.630,00 |
| 24.09.2025 | 16,55 | 16,69 | 16,51 | 16,51 | -1,32% | 8.703,00 |
| 23.09.2025 | 16,50 | 16,73 | 16,50 | 16,73 | 0,36% | 19.715,00 |
| 22.09.2025 | 16,75 | 16,83 | 16,50 | 16,67 | 0,36% | 29.763,00 |
| 19.09.2025 | 16,89 | 17,16 | 16,34 | 16,61 | -2,29% | 29.790,00 |
| 18.09.2025 | 17,04 | 17,58 | 16,92 | 17,00 | -1,85% | 17.487,00 |
| 17.09.2025 | 16,97 | 17,50 | 16,97 | 17,32 | -0,57% | 9.972,00 |
| 16.09.2025 | 17,61 | 17,83 | 17,06 | 17,42 | -2,35% | 23.619,00 |
| 15.09.2025 | 17,85 | 17,85 | 17,50 | 17,84 | -0,06% | 11.458,00 |
| 12.09.2025 | 18,06 | 18,06 | 17,50 | 17,85 | -1,98% | 4.945,00 |
| 11.09.2025 | 17,60 | 18,21 | 17,40 | 18,21 | 3,88% | 5.707,00 |
| 10.09.2025 | 17,80 | 18,29 | 17,40 | 17,53 | -1,41% | 11.944,00 |
| 09.09.2025 | 17,43 | 17,78 | 17,40 | 17,78 | -0,22% | 5.502,00 |
| 08.09.2025 | 17,76 | 17,87 | 17,71 | 17,82 | -0,94% | 7.680,00 |
| 05.09.2025 | 17,70 | 17,99 | 17,70 | 17,99 | -0,50% | 6.493,00 |
| 04.09.2025 | 17,80 | 18,08 | 17,80 | 18,08 | 2,61% | 5.896,00 |
| 03.09.2025 | 17,75 | 17,99 | 17,62 | 17,62 | -1,45% | 6.551,00 |
| 02.09.2025 | 17,75 | 18,22 | 17,75 | 17,88 | -0,45% | 15.595,00 |
| 29.08.2025 | 17,75 | 17,97 | 17,75 | 17,96 | 0,45% | 3.315,00 |
| 28.08.2025 | 18,02 | 18,02 | 17,79 | 17,88 | 0,28% | 10.094,00 |
| 27.08.2025 | 18,23 | 18,23 | 17,82 | 17,83 | -3,26% | 2.882,00 |
| 26.08.2025 | 17,80 | 18,43 | 17,75 | 18,43 | 3,08% | 7.837,00 |
| 25.08.2025 | 18,26 | 18,26 | 17,75 | 17,88 | -2,03% | 46.765,00 |
| 22.08.2025 | 17,62 | 18,50 | 17,62 | 18,25 | 3,69% | 14.951,00 |
| 21.08.2025 | 17,97 | 17,97 | 17,43 | 17,60 | -2,92% | 9.630,00 |
| 20.08.2025 | 18,22 | 18,22 | 17,85 | 18,13 | -2,42% | 14.488,00 |
| 19.08.2025 | 17,90 | 18,58 | 17,85 | 18,58 | 2,99% | 20.308,00 |
| 18.08.2025 | 17,85 | 18,39 | 17,85 | 18,04 | -1,96% | 14.050,00 |
| 15.08.2025 | 19,30 | 19,40 | 18,00 | 18,40 | -7,02% | 22.323,00 |
| 14.08.2025 | 20,13 | 20,49 | 19,58 | 19,79 | 0,13% | 7.666,00 |
| 13.08.2025 | 19,99 | 20,09 | 19,39 | 19,77 | 0,74% | 11.722,00 |
| 12.08.2025 | 19,61 | 20,51 | 19,00 | 19,62 | 0,62% | 25.860,00 |
| 11.08.2025 | 18,01 | 20,39 | 18,01 | 19,50 | 7,20% | 26.053,00 |
| 08.08.2025 | 18,30 | 19,00 | 18,15 | 18,19 | -1,57% | 11.182,00 |
| 07.08.2025 | 19,01 | 19,85 | 18,00 | 18,48 | -6,12% | 20.237,00 |
| 06.08.2025 | 18,80 | 20,36 | 18,80 | 19,69 | 5,78% | 9.385,00 |
| 05.08.2025 | 18,55 | 18,74 | 18,44 | 18,61 | 1,33% | 4.507,00 |
| 04.08.2025 | 18,43 | 18,68 | 18,21 | 18,37 | -0,84% | 10.238,00 |
| 01.08.2025 | 18,19 | 19,00 | 17,97 | 18,52 | 0,65% | 15.603,00 |
| 31.07.2025 | 19,26 | 20,72 | 18,35 | 18,40 | -6,50% | 15.353,00 |
| 30.07.2025 | 20,70 | 21,00 | 19,45 | 19,68 | -5,25% | 7.299,00 |
| 29.07.2025 | 21,74 | 21,74 | 20,57 | 20,77 | -1,70% | 11.092,00 |
| 28.07.2025 | 21,20 | 21,47 | 20,12 | 21,13 | 4,09% | 27.787,00 |
| 25.07.2025 | 20,50 | 20,70 | 20,17 | 20,30 | -0,93% | 7.307,00 |
| 24.07.2025 | 19,40 | 20,50 | 19,40 | 20,49 | 4,06% | 28.898,00 |
| 23.07.2025 | 19,66 | 19,78 | 19,40 | 19,69 | 2,50% | 6.704,00 |
| 22.07.2025 | 18,32 | 19,87 | 18,14 | 19,21 | 5,43% | 14.029,00 |
| 21.07.2025 | 18,12 | 18,54 | 18,12 | 18,22 | 0,66% | 6.416,00 |
| 18.07.2025 | 18,78 | 18,80 | 18,06 | 18,10 | -2,79% | 6.913,00 |
| 17.07.2025 | 18,57 | 18,80 | 18,33 | 18,62 | 1,69% | 13.746,00 |
| 16.07.2025 | 17,97 | 18,52 | 17,84 | 18,31 | 1,10% | 8.494,00 |
| 15.07.2025 | 17,86 | 18,22 | 17,61 | 18,11 | 0,78% | 10.915,00 |
| 14.07.2025 | 17,55 | 18,73 | 17,31 | 17,97 | 0,79% | 26.024,00 |
| 11.07.2025 | 18,33 | 18,54 | 17,74 | 17,83 | -4,45% | 14.100,00 |
| 10.07.2025 | 18,73 | 18,75 | 18,39 | 18,66 | -0,48% | 13.282,00 |
| 09.07.2025 | 18,50 | 18,88 | 18,50 | 18,75 | 1,08% | 3.311,00 |
| 08.07.2025 | 18,55 | 18,91 | 18,44 | 18,55 | -0,78% | 8.398,00 |
| 07.07.2025 | 19,53 | 19,77 | 18,65 | 18,70 | -6,48% | 15.388,00 |
| 03.07.2025 | 19,75 | 20,25 | 19,75 | 19,99 | 1,27% | 4.803,00 |
| 02.07.2025 | 19,73 | 19,75 | 19,21 | 19,74 | -0,40% | 16.529,00 |
| 01.07.2025 | 20,03 | 20,03 | 19,21 | 19,82 | -0,90% | 9.847,00 |
| 30.06.2025 | 19,45 | 20,12 | 19,29 | 20,00 | 5,88% | 81.815,00 |
| 27.06.2025 | 20,00 | 20,00 | 18,40 | 18,89 | -4,60% | 32.132,00 |
| 26.06.2025 | 19,43 | 19,83 | 19,15 | 19,80 | 3,61% | 16.916,00 |
| 25.06.2025 | 19,00 | 19,47 | 19,00 | 19,11 | 1,97% | 14.266,00 |
| 24.06.2025 | 18,00 | 19,16 | 18,00 | 18,74 | 3,36% | 9.691,00 |
| 23.06.2025 | 17,29 | 18,25 | 17,28 | 18,13 | 3,66% | 9.184,00 |
| 20.06.2025 | 17,71 | 17,99 | 17,49 | 17,49 | 0,34% | 17.322,00 |
| 18.06.2025 | 17,28 | 17,86 | 17,15 | 17,43 | 0,75% | 23.350,00 |
| 17.06.2025 | 18,09 | 18,28 | 17,25 | 17,30 | -4,42% | 18.681,00 |
| 16.06.2025 | 17,54 | 18,18 | 17,54 | 18,10 | 3,13% | 9.433,00 |
| 13.06.2025 | 18,06 | 18,26 | 17,53 | 17,55 | -4,88% | 11.936,00 |
| 12.06.2025 | 18,08 | 18,62 | 18,08 | 18,45 | 1,37% | 4.419,00 |
| 11.06.2025 | 18,02 | 18,74 | 18,02 | 18,20 | 0,89% | 5.888,00 |
| 10.06.2025 | 18,92 | 19,11 | 17,95 | 18,04 | -3,84% | 28.880,00 |
| 09.06.2025 | 18,56 | 18,90 | 18,55 | 18,76 | 1,13% | 13.908,00 |
| 06.06.2025 | 18,07 | 18,55 | 17,50 | 18,55 | 5,58% | 13.007,00 |
| 05.06.2025 | 17,31 | 17,89 | 17,30 | 17,57 | 1,56% | 18.253,00 |
| 04.06.2025 | 17,91 | 18,07 | 17,30 | 17,30 | -2,43% | 16.745,00 |
| 03.06.2025 | 16,32 | 17,85 | 16,32 | 17,73 | 8,64% | 14.721,00 |
| 02.06.2025 | 16,63 | 16,66 | 16,19 | 16,32 | -3,94% | 21.177,00 |
| 30.05.2025 | 17,18 | 17,18 | 16,76 | 16,99 | -1,11% | 12.398,00 |
| 29.05.2025 | 17,64 | 17,95 | 17,05 | 17,18 | -2,50% | 29.301,00 |
| 28.05.2025 | 18,00 | 18,74 | 17,51 | 17,62 | -3,29% | 10.475,00 |
| 27.05.2025 | 17,80 | 18,78 | 17,80 | 18,22 | 4,23% | 28.737,00 |
| 23.05.2025 | 17,74 | 18,16 | 17,32 | 17,48 | -1,52% | 12.922,00 |