19,930$
-1,09%
Echtzeit-Aktienkurs Marketwise Inc
Bid:
Ask:
Aktienkurse zur Marketwise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 20,25 | 20,48 | 19,65 | 19,93 | -1,09% | 5.348,00 |
| 29.07.2026 | 20,24 | 20,24 | 20,15 | 20,15 | -1,66% | 2.600,00 |
| 28.07.2026 | 20,61 | 20,61 | 20,32 | 20,49 | 0,35% | 3.862,00 |
| 27.07.2026 | 20,10 | 20,65 | 19,99 | 20,42 | 2,61% | 8.099,00 |
| 24.07.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,40% | 4.499,00 |
| 23.07.2026 | 20,23 | 20,23 | 19,70 | 19,82 | -3,36% | 8.032,00 |
| 22.07.2026 | 19,55 | 20,51 | 19,55 | 20,51 | 4,43% | 9.226,00 |
| 21.07.2026 | 20,00 | 20,00 | 19,21 | 19,64 | -1,82% | 10.638,00 |
| 20.07.2026 | 20,17 | 20,77 | 20,01 | 20,01 | -2,18% | 3.460,00 |
| 17.07.2026 | 20,61 | 20,90 | 20,38 | 20,45 | -1,26% | 4.518,00 |
| 16.07.2026 | 20,74 | 20,79 | 19,54 | 20,71 | 0,34% | 4.518,00 |
| 15.07.2026 | 21,36 | 21,36 | 20,48 | 20,64 | -1,67% | 11.702,00 |
| 14.07.2026 | 20,48 | 21,15 | 20,48 | 20,99 | 1,84% | 12.141,00 |
| 13.07.2026 | 20,22 | 21,39 | 20,03 | 20,61 | 3,15% | 24.266,00 |
| 10.07.2026 | 20,27 | 20,50 | 19,50 | 19,98 | 1,58% | 22.050,00 |
| 09.07.2026 | 19,14 | 20,43 | 19,14 | 19,67 | 3,83% | 38.968,00 |
| 08.07.2026 | 19,06 | 19,44 | 18,81 | 18,95 | 0,11% | 21.150,00 |
| 07.07.2026 | 17,60 | 19,00 | 17,60 | 18,93 | 0,72% | 7.963,00 |
| 06.07.2026 | 18,65 | 18,94 | 18,65 | 18,79 | -0,37% | 4.235,00 |
| 02.07.2026 | 19,14 | 19,14 | 18,44 | 18,86 | -0,63% | 16.124,00 |
| 01.07.2026 | 18,15 | 19,05 | 18,01 | 18,98 | 6,63% | 19.552,00 |
| 30.06.2026 | 17,65 | 17,86 | 17,50 | 17,80 | 1,08% | 13.886,00 |
| 29.06.2026 | 16,94 | 17,65 | 16,94 | 17,61 | 4,08% | 15.894,00 |
| 26.06.2026 | 16,95 | 17,26 | 16,48 | 16,92 | -0,65% | 76.152,00 |
| 25.06.2026 | 17,39 | 17,40 | 16,70 | 17,03 | -1,45% | 18.270,00 |
| 24.06.2026 | 16,83 | 17,30 | 16,63 | 17,28 | 3,35% | 17.975,00 |
| 23.06.2026 | 16,37 | 16,72 | 16,28 | 16,72 | 2,08% | 8.082,00 |
| 22.06.2026 | 16,52 | 16,52 | 16,25 | 16,38 | -2,18% | 15.912,00 |
| 18.06.2026 | 16,80 | 17,00 | 16,35 | 16,75 | 0,51% | 17.182,00 |
| 17.06.2026 | 16,75 | 16,92 | 16,35 | 16,66 | -1,71% | 7.937,00 |
| 16.06.2026 | 17,02 | 17,02 | 16,75 | 16,95 | 0,12% | 6.676,00 |
| 15.06.2026 | 17,13 | 17,20 | 16,64 | 16,93 | 0,18% | 10.977,00 |
| 12.06.2026 | 17,02 | 17,35 | 16,90 | 16,90 | -1,05% | 13.584,00 |
| 11.06.2026 | 17,26 | 17,75 | 16,85 | 17,08 | -0,06% | 13.406,00 |
| 10.06.2026 | 17,13 | 17,90 | 17,05 | 17,09 | -0,12% | 13.369,00 |
| 09.06.2026 | 16,96 | 17,33 | 16,87 | 17,11 | 2,09% | 31.084,00 |
| 08.06.2026 | 16,72 | 16,89 | 16,33 | 16,76 | 1,85% | 11.405,00 |
| 05.06.2026 | 16,62 | 16,63 | 16,25 | 16,46 | -0,93% | 14.246,00 |
| 04.06.2026 | 17,00 | 17,00 | 16,60 | 16,61 | 0,42% | 6.119,00 |
| 03.06.2026 | 17,49 | 17,49 | 16,50 | 16,54 | -3,47% | 18.092,00 |
| 02.06.2026 | 17,68 | 17,68 | 16,90 | 17,14 | 0,50% | 14.331,00 |
| 01.06.2026 | 17,18 | 17,55 | 17,05 | 17,05 | -1,79% | 21.723,00 |
| 29.05.2026 | 17,22 | 17,96 | 17,15 | 17,36 | 0,46% | 13.698,00 |
| 28.05.2026 | 17,61 | 17,61 | 17,09 | 17,28 | -1,48% | 13.501,00 |
| 27.05.2026 | 17,31 | 17,54 | 17,16 | 17,54 | 2,18% | 7.809,00 |
| 26.05.2026 | 18,14 | 18,14 | 17,08 | 17,17 | -4,59% | 23.820,00 |
| 22.05.2026 | 17,87 | 17,99 | 17,35 | 17,99 | 2,27% | 20.879,00 |
| 21.05.2026 | 17,61 | 18,05 | 17,47 | 17,59 | 0,74% | 13.938,00 |
| 20.05.2026 | 16,51 | 17,51 | 16,51 | 17,46 | 6,46% | 38.774,00 |
| 19.05.2026 | 16,50 | 16,89 | 16,26 | 16,40 | -0,91% | 11.881,00 |
| 18.05.2026 | 16,77 | 17,01 | 16,26 | 16,55 | -1,49% | 36.240,00 |
| 15.05.2026 | 17,11 | 17,11 | 16,64 | 16,80 | -2,78% | 18.263,00 |
| 14.05.2026 | 18,20 | 19,17 | 17,28 | 17,28 | -5,55% | 114.690,00 |
| 13.05.2026 | 18,48 | 18,64 | 17,87 | 18,30 | 1,47% | 21.976,00 |
| 12.05.2026 | 18,64 | 18,85 | 17,91 | 18,03 | -3,63% | 24.728,00 |
| 11.05.2026 | 20,36 | 20,65 | 18,11 | 18,71 | -9,53% | 70.907,00 |
| 08.05.2026 | 16,65 | 21,42 | 16,65 | 20,68 | 22,88% | 78.322,00 |
| 07.05.2026 | 16,61 | 17,14 | 16,26 | 16,83 | 0,30% | 27.817,00 |
| 06.05.2026 | 17,29 | 17,29 | 16,53 | 16,78 | -2,81% | 15.848,00 |
| 05.05.2026 | 16,91 | 17,54 | 16,91 | 17,27 | 2,95% | 7.595,00 |
| 04.05.2026 | 17,39 | 17,61 | 16,59 | 16,77 | -4,06% | 31.209,00 |
| 01.05.2026 | 17,03 | 17,74 | 17,01 | 17,48 | 3,68% | 17.735,00 |
| 30.04.2026 | 17,42 | 17,66 | 16,86 | 16,86 | -4,48% | 13.056,00 |
| 29.04.2026 | 17,50 | 17,73 | 17,41 | 17,65 | 1,32% | 9.346,00 |
| 28.04.2026 | 17,10 | 17,60 | 17,10 | 17,42 | 1,28% | 12.899,00 |
| 27.04.2026 | 17,23 | 17,91 | 16,86 | 17,20 | -0,29% | 34.959,00 |
| 24.04.2026 | 16,98 | 17,75 | 16,61 | 17,25 | 1,23% | 28.966,00 |
| 23.04.2026 | 17,26 | 17,41 | 16,25 | 17,04 | -2,49% | 85.265,00 |
| 22.04.2026 | 17,42 | 17,77 | 17,25 | 17,48 | 2,04% | 17.668,00 |
| 21.04.2026 | 17,24 | 17,78 | 17,02 | 17,13 | 0,56% | 33.283,00 |
| 20.04.2026 | 17,00 | 17,38 | 16,62 | 17,03 | -0,99% | 45.628,00 |
| 17.04.2026 | 17,00 | 17,65 | 16,68 | 17,20 | 2,50% | 29.660,00 |
| 16.04.2026 | 16,53 | 17,00 | 16,37 | 16,78 | 2,19% | 18.626,00 |
| 15.04.2026 | 16,24 | 16,99 | 16,23 | 16,42 | 0,98% | 64.266,00 |
| 14.04.2026 | 16,97 | 17,31 | 16,26 | 16,26 | -0,25% | 24.901,00 |
| 13.04.2026 | 16,26 | 17,03 | 16,26 | 16,30 | 0,43% | 20.080,00 |
| 10.04.2026 | 17,59 | 17,84 | 16,06 | 16,23 | -8,05% | 32.324,00 |
| 09.04.2026 | 17,32 | 17,99 | 17,32 | 17,65 | 1,79% | 9.712,00 |
| 08.04.2026 | 18,11 | 18,11 | 17,31 | 17,34 | -4,46% | 20.081,00 |
| 07.04.2026 | 18,50 | 18,59 | 18,15 | 18,15 | -2,10% | 8.132,00 |
| 06.04.2026 | 18,97 | 19,00 | 18,54 | 18,54 | -1,85% | 20.711,00 |
| 02.04.2026 | 18,96 | 19,18 | 18,48 | 18,89 | 0,59% | 24.259,00 |
| 01.04.2026 | 18,81 | 19,64 | 18,70 | 18,78 | 0,27% | 20.802,00 |
| 31.03.2026 | 19,38 | 19,67 | 18,54 | 18,73 | -3,15% | 21.918,00 |
| 30.03.2026 | 19,40 | 20,74 | 19,06 | 19,34 | 1,47% | 53.524,00 |
| 27.03.2026 | 18,50 | 20,08 | 18,25 | 19,06 | 3,14% | 35.784,00 |
| 26.03.2026 | 17,91 | 19,30 | 17,86 | 18,48 | 4,17% | 54.472,00 |
| 25.03.2026 | 16,22 | 18,30 | 16,21 | 17,74 | 9,37% | 41.037,00 |
| 24.03.2026 | 15,09 | 16,34 | 15,00 | 16,22 | 11,63% | 33.688,00 |
| 23.03.2026 | 15,41 | 15,41 | 14,21 | 14,53 | -5,65% | 24.689,00 |
| 20.03.2026 | 14,67 | 16,01 | 14,16 | 15,40 | 4,05% | 81.861,00 |
| 19.03.2026 | 13,73 | 14,89 | 13,49 | 14,80 | 7,64% | 50.403,00 |
| 18.03.2026 | 13,89 | 14,50 | 13,57 | 13,75 | -6,65% | 34.005,00 |
| 17.03.2026 | 14,27 | 15,70 | 14,27 | 14,73 | 2,29% | 38.597,00 |
| 16.03.2026 | 14,46 | 14,74 | 14,40 | 14,40 | 1,05% | 7.412,00 |
| 13.03.2026 | 14,36 | 14,54 | 14,06 | 14,25 | -1,72% | 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% | 19.947,00 |
| 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 |