14,960$
-5,29%
Echtzeit-Aktienkurs Marketwise Inc
Bid:
Ask:
Aktienkurse zur Marketwise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 15,53 | 15,61 | 14,96 | 14,96 | -5,29% | 24.151,00 |
| 09.03.2026 | 14,90 | 15,86 | 14,75 | 15,80 | 6,44% | 36.968,00 |
| 06.03.2026 | 15,33 | 16,31 | 14,51 | 14,84 | -0,40% | 32.282,00 |
| 05.03.2026 | 14,74 | 15,48 | 14,31 | 14,90 | -0,20% | 12.941,00 |
| 04.03.2026 | 14,02 | 14,93 | 14,02 | 14,93 | 7,88% | 9.176,00 |
| 03.03.2026 | 13,72 | 14,44 | 13,65 | 13,84 | 1,24% | 9.743,00 |
| 02.03.2026 | 13,80 | 13,91 | 13,50 | 13,67 | -3,05% | 7.831,00 |
| 27.02.2026 | 14,51 | 14,60 | 14,06 | 14,10 | -4,63% | 5.786,00 |
| 26.02.2026 | 14,26 | 14,88 | 14,20 | 14,79 | 3,68% | 7.060,00 |
| 25.02.2026 | 13,91 | 14,47 | 13,91 | 14,26 | 1,06% | 6.256,00 |
| 24.02.2026 | 13,78 | 14,11 | 13,78 | 14,11 | -3,49% | 3.125,00 |
| 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 | -0,96% | 7.950,00 |
| 17.02.2026 | 14,25 | 14,55 | 14,25 | 14,55 | 1,68% | 4.900,00 |
| 13.02.2026 | 15,42 | 15,42 | 13,92 | 14,31 | -7,32% | 36.717,00 |
| 12.02.2026 | 15,31 | 15,44 | 14,77 | 15,44 | -0,06% | 18.445,00 |
| 11.02.2026 | 15,40 | 15,79 | 15,39 | 15,45 | -0,52% | 7.323,00 |
| 10.02.2026 | 14,92 | 15,66 | 14,92 | 15,53 | 2,04% | 9.194,00 |
| 09.02.2026 | 15,10 | 15,55 | 14,95 | 15,22 | 1,20% | 8.575,00 |
| 06.02.2026 | 15,16 | 15,86 | 14,83 | 15,04 | -0,53% | 24.094,00 |
| 05.02.2026 | 15,78 | 15,86 | 15,12 | 15,12 | -4,97% | 20.755,00 |
| 04.02.2026 | 15,68 | 16,17 | 15,42 | 15,91 | 2,38% | 4.982,00 |
| 03.02.2026 | 16,68 | 16,81 | 15,51 | 15,54 | -6,36% | 16.794,00 |
| 02.02.2026 | 16,65 | 16,96 | 16,60 | 16,60 | -0,32% | 8.166,00 |
| 30.01.2026 | 16,62 | 16,73 | 16,43 | 16,65 | 2,01% | 7.521,00 |
| 29.01.2026 | 16,42 | 16,50 | 16,32 | 16,32 | -0,73% | 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 | -3,15% | 8.768,00 |
| 22.01.2026 | 16,77 | 17,20 | 16,70 | 17,17 | 7,18% | 25.132,00 |
| 21.01.2026 | 15,78 | 16,05 | 15,63 | 16,02 | 1,33% | 6.649,00 |
| 20.01.2026 | 16,09 | 16,09 | 15,46 | 15,81 | -2,29% | 6.579,00 |
| 16.01.2026 | 15,74 | 16,28 | 15,40 | 16,18 | 2,34% | 11.767,00 |
| 15.01.2026 | 15,88 | 16,03 | 15,48 | 15,81 | -1,19% | 5.118,00 |
| 14.01.2026 | 15,47 | 16,00 | 15,47 | 16,00 | 3,03% | 5.733,00 |
| 13.01.2026 | 15,28 | 15,68 | 15,28 | 15,53 | -1,02% | 9.579,00 |
| 12.01.2026 | 15,19 | 15,96 | 14,95 | 15,69 | 3,91% | 10.235,00 |
| 09.01.2026 | 14,60 | 15,17 | 14,60 | 15,10 | 2,55% | 4.175,00 |
| 08.01.2026 | 14,66 | 14,99 | 14,66 | 14,73 | -0,88% | 2.964,00 |
| 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% | 2.602,00 |
| 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% | 32.218,00 |
| 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% | 11.977,00 |
| 22.12.2025 | 15,43 | 15,43 | 14,20 | 14,32 | -6,16% | 15.428,00 |
| 19.12.2025 | 15,87 | 15,97 | 15,26 | 15,26 | -3,72% | 15.251,00 |
| 18.12.2025 | 16,10 | 16,10 | 15,85 | 15,85 | -0,81% | 4.154,00 |
| 17.12.2025 | 15,98 | 15,98 | 15,90 | 15,98 | -0,93% | 3.442,00 |
| 16.12.2025 | 16,07 | 16,13 | 15,96 | 16,13 | 0,81% | 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% | 8.642,00 |
| 10.12.2025 | 16,25 | 16,44 | 16,18 | 16,23 | -1,34% | 8.251,00 |
| 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% | 6.018,00 |
| 05.12.2025 | 16,20 | 16,66 | 16,02 | 16,02 | -1,23% | 11.652,00 |
| 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% | 10.805,00 |
| 02.12.2025 | 16,36 | 16,98 | 16,36 | 16,39 | 0,80% | 3.926,00 |
| 01.12.2025 | 16,15 | 16,83 | 16,15 | 16,26 | 0,00% | 23.080,00 |
| 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 | -0,06% | 10.891,00 |
| 24.11.2025 | 16,17 | 16,17 | 15,77 | 16,10 | 0,63% | 17.703,00 |
| 20.11.2025 | 16,12 | 16,32 | 15,85 | 16,00 | 1,14% | 4.519,00 |
| 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 | -0,68% | 7.325,00 |
| 17.11.2025 | 16,18 | 16,25 | 16,06 | 16,25 | -3,73% | 9.021,00 |
| 13.11.2025 | 16,62 | 17,30 | 16,62 | 16,88 | 1,56% | 5.323,00 |
| 12.11.2025 | 17,01 | 17,01 | 16,62 | 16,62 | -1,07% | 3.035,00 |
| 11.11.2025 | 17,10 | 17,38 | 16,44 | 16,80 | -1,81% | 19.485,00 |
| 10.11.2025 | 17,50 | 17,75 | 16,88 | 17,11 | -0,70% | 13.487,00 |
| 07.11.2025 | 17,00 | 17,23 | 16,90 | 17,23 | 3,17% | 12.155,00 |
| 06.11.2025 | 16,84 | 16,85 | 16,70 | 16,70 | -0,83% | 3.692,00 |
| 05.11.2025 | 16,33 | 16,88 | 16,33 | 16,84 | 3,31% | 7.632,00 |
| 04.11.2025 | 16,36 | 16,52 | 16,10 | 16,30 | -1,69% | 2.904,00 |
| 03.11.2025 | 16,95 | 16,95 | 16,30 | 16,58 | -2,36% | 11.480,00 |
| 31.10.2025 | 16,75 | 16,98 | 16,00 | 16,98 | 1,01% | 25.903,00 |
| 30.10.2025 | 15,68 | 17,45 | 15,68 | 16,81 | 16,66% | 136.935,00 |
| 29.10.2025 | 15,08 | 15,08 | 14,28 | 14,41 | -1,17% | 6.062,00 |
| 28.10.2025 | 14,58 | 14,58 | 14,58 | 14,58 | 0,14% | 990,00 |
| 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% | 5.113,00 |
| 21.10.2025 | 14,74 | 14,75 | 14,51 | 14,56 | -0,75% | 6.055,00 |
| 20.10.2025 | 14,48 | 14,99 | 14,48 | 14,67 | 1,31% | 8.478,00 |
| 17.10.2025 | 14,52 | 14,87 | 14,32 | 14,48 | -0,62% | 16.719,00 |
| 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 |