15,980$
-0,93%
Echtzeit-Aktienkurs Marketwise Inc
Bid:
Ask:
Aktienkurse zur Marketwise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |