17,360$
0,46%
Echtzeit-Aktienkurs Marketwise Inc
Bid:
Ask:
Aktienkurse zur Marketwise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 2,10% | 3.125,00 |
| 23.02.2026 | 14,43 | 14,43 | 13,79 | 13,82 | -5,47% | 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 | -0,96% | 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 |