4,130$
10,43%
Echtzeit-Aktienkurs Marqeta Inc.
Bid:
Ask:
Aktienkurse zur Marqeta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2024 | 3,85 | 4,16 | 3,81 | 4,13 | 10,43% | 18.327.423,00 |
| 08.11.2024 | 3,83 | 3,88 | 3,67 | 3,74 | -2,35% | 7.851.898,00 |
| 07.11.2024 | 3,79 | 3,94 | 3,71 | 3,83 | 0,79% | 14.652.381,00 |
| 06.11.2024 | 3,56 | 3,83 | 3,43 | 3,80 | 11,11% | 52.292.153,00 |
| 05.11.2024 | 3,90 | 3,95 | 3,37 | 3,42 | -42,71% | 80.079.861,00 |
| 04.11.2024 | 5,81 | 6,00 | 5,74 | 5,97 | 2,05% | 10.549.911,00 |
| 01.11.2024 | 5,71 | 5,92 | 5,61 | 5,85 | 3,17% | 9.304.267,00 |
| 31.10.2024 | 5,67 | 5,75 | 5,59 | 5,67 | -0,09% | 4.597.309,00 |
| 30.10.2024 | 5,61 | 5,75 | 5,58 | 5,68 | 0,80% | 1.810.874,00 |
| 29.10.2024 | 5,74 | 5,74 | 5,59 | 5,63 | -2,43% | 2.213.533,00 |
| 28.10.2024 | 5,40 | 5,78 | 5,39 | 5,77 | 8,87% | 5.416.839,00 |
| 25.10.2024 | 5,19 | 5,39 | 5,19 | 5,30 | 0,57% | 2.543.923,00 |
| 24.10.2024 | 5,20 | 5,28 | 5,13 | 5,27 | 1,74% | 3.015.945,00 |
| 23.10.2024 | 5,11 | 5,21 | 5,09 | 5,18 | 1,17% | 2.222.374,00 |
| 22.10.2024 | 5,16 | 5,24 | 5,09 | 5,12 | -1,35% | 1.733.164,00 |
| 21.10.2024 | 5,18 | 5,21 | 5,10 | 5,19 | -0,38% | 1.714.605,00 |
| 18.10.2024 | 5,16 | 5,27 | 5,16 | 5,21 | 1,17% | 2.202.645,00 |
| 17.10.2024 | 5,19 | 5,19 | 5,05 | 5,15 | -0,19% | 1.314.186,00 |
| 16.10.2024 | 5,12 | 5,20 | 5,06 | 5,16 | 1,57% | 1.771.097,00 |
| 15.10.2024 | 5,08 | 5,14 | 5,00 | 5,08 | 0,20% | 1.322.392,00 |
| 14.10.2024 | 5,03 | 5,11 | 4,92 | 5,07 | 0,80% | 2.520.078,00 |
| 11.10.2024 | 4,95 | 5,05 | 4,92 | 5,03 | 1,00% | 2.243.445,00 |
| 10.10.2024 | 4,84 | 5,14 | 4,84 | 4,98 | 0,81% | 3.455.621,00 |
| 09.10.2024 | 4,83 | 4,95 | 4,80 | 4,94 | 1,96% | 3.083.045,00 |
| 08.10.2024 | 4,69 | 4,86 | 4,68 | 4,85 | 3,09% | 2.170.433,00 |
| 07.10.2024 | 4,82 | 4,84 | 4,65 | 4,70 | -2,89% | 3.207.746,00 |
| 04.10.2024 | 4,96 | 4,98 | 4,78 | 4,84 | -0,10% | 2.159.499,00 |
| 03.10.2024 | 4,73 | 4,85 | 4,73 | 4,85 | 1,15% | 2.366.365,00 |
| 02.10.2024 | 4,80 | 4,88 | 4,74 | 4,79 | -0,83% | 2.866.634,00 |
| 01.10.2024 | 4,89 | 4,90 | 4,80 | 4,83 | -1,83% | 2.783.892,00 |
| 30.09.2024 | 4,92 | 5,03 | 4,87 | 4,92 | -1,20% | 2.789.615,00 |
| 27.09.2024 | 5,02 | 5,08 | 4,96 | 4,98 | 0,40% | 1.917.968,00 |
| 26.09.2024 | 5,00 | 5,01 | 4,90 | 4,96 | 0,81% | 1.949.137,00 |
| 25.09.2024 | 5,08 | 5,11 | 4,90 | 4,92 | -3,72% | 2.412.832,00 |
| 24.09.2024 | 5,20 | 5,20 | 5,10 | 5,11 | -0,97% | 1.695.145,00 |
| 23.09.2024 | 5,18 | 5,25 | 5,13 | 5,16 | 0,00% | 1.936.246,00 |
| 20.09.2024 | 5,17 | 5,18 | 5,08 | 5,16 | -0,48% | 3.584.186,00 |
| 19.09.2024 | 5,20 | 5,26 | 5,08 | 5,19 | 2,88% | 2.969.512,00 |
| 18.09.2024 | 5,04 | 5,22 | 5,02 | 5,04 | -0,40% | 2.295.013,00 |
| 17.09.2024 | 5,09 | 5,17 | 5,05 | 5,06 | 0,80% | 2.025.379,00 |
| 16.09.2024 | 5,10 | 5,12 | 4,97 | 5,02 | -1,57% | 2.103.422,00 |
| 13.09.2024 | 5,11 | 5,15 | 5,07 | 5,10 | 0,69% | 3.019.054,00 |
| 12.09.2024 | 5,08 | 5,12 | 4,99 | 5,07 | 0,40% | 2.022.328,00 |
| 11.09.2024 | 4,93 | 5,07 | 4,92 | 5,05 | 1,71% | 2.334.900,00 |
| 10.09.2024 | 4,93 | 5,00 | 4,82 | 4,96 | 0,71% | 3.678.981,00 |
| 09.09.2024 | 4,93 | 5,01 | 4,90 | 4,93 | 0,31% | 2.150.303,00 |
| 06.09.2024 | 5,02 | 5,09 | 4,86 | 4,91 | -2,39% | 2.874.738,00 |
| 05.09.2024 | 5,03 | 5,09 | 4,95 | 5,03 | -0,20% | 3.329.016,00 |
| 04.09.2024 | 5,05 | 5,19 | 5,01 | 5,04 | -1,18% | 3.901.279,00 |
| 03.09.2024 | 5,26 | 5,34 | 5,10 | 5,10 | -4,32% | 4.801.416,00 |
| 30.08.2024 | 5,37 | 5,41 | 5,27 | 5,33 | -0,19% | 3.182.656,00 |
| 29.08.2024 | 5,30 | 5,47 | 5,29 | 5,34 | 2,50% | 5.011.080,00 |
| 28.08.2024 | 5,29 | 5,32 | 5,18 | 5,21 | -1,88% | 2.845.959,00 |
| 27.08.2024 | 5,31 | 5,34 | 5,26 | 5,31 | -0,93% | 3.473.902,00 |
| 26.08.2024 | 5,34 | 5,45 | 5,32 | 5,36 | 0,37% | 2.309.388,00 |
| 23.08.2024 | 5,28 | 5,40 | 5,27 | 5,34 | 1,71% | 2.661.864,00 |
| 22.08.2024 | 5,39 | 5,44 | 5,22 | 5,25 | -2,60% | 1.681.875,00 |
| 21.08.2024 | 5,47 | 5,47 | 5,34 | 5,39 | -1,10% | 1.775.307,00 |
| 20.08.2024 | 5,54 | 5,57 | 5,41 | 5,45 | -1,62% | 2.037.572,00 |
| 19.08.2024 | 5,42 | 5,55 | 5,40 | 5,54 | 2,21% | 2.923.878,00 |
| 16.08.2024 | 5,42 | 5,50 | 5,40 | 5,42 | -0,18% | 2.898.568,00 |
| 15.08.2024 | 5,32 | 5,55 | 5,31 | 5,43 | 4,62% | 4.258.573,00 |
| 14.08.2024 | 5,28 | 5,31 | 5,16 | 5,19 | -1,52% | 2.242.205,00 |
| 13.08.2024 | 5,17 | 5,33 | 5,13 | 5,27 | 2,73% | 2.736.629,00 |
| 12.08.2024 | 5,36 | 5,41 | 5,12 | 5,13 | -4,11% | 3.950.215,00 |
| 09.08.2024 | 5,35 | 5,41 | 5,14 | 5,35 | -0,09% | 5.706.124,00 |
| 08.08.2024 | 4,87 | 5,37 | 4,87 | 5,36 | 8,62% | 11.760.636,00 |
| 07.08.2024 | 4,90 | 5,05 | 4,87 | 4,93 | 0,92% | 8.149.134,00 |
| 06.08.2024 | 4,68 | 5,06 | 4,66 | 4,89 | 4,72% | 8.067.752,00 |
| 05.08.2024 | 4,44 | 4,72 | 4,40 | 4,67 | -4,60% | 5.446.819,00 |
| 02.08.2024 | 4,90 | 4,98 | 4,81 | 4,89 | -4,49% | 4.490.751,00 |
| 01.08.2024 | 5,39 | 5,50 | 5,09 | 5,12 | -5,01% | 3.130.254,00 |
| 31.07.2024 | 5,49 | 5,53 | 5,35 | 5,39 | -1,37% | 3.928.428,00 |
| 30.07.2024 | 5,36 | 5,49 | 5,35 | 5,47 | 2,73% | 3.956.427,00 |
| 29.07.2024 | 5,39 | 5,40 | 5,25 | 5,32 | -0,93% | 2.166.334,00 |
| 26.07.2024 | 5,38 | 5,40 | 5,29 | 5,37 | 1,32% | 2.948.611,00 |
| 25.07.2024 | 5,19 | 5,42 | 5,18 | 5,30 | 2,12% | 2.926.046,00 |
| 24.07.2024 | 5,30 | 5,37 | 5,18 | 5,19 | -2,99% | 2.203.683,00 |
| 23.07.2024 | 5,22 | 5,38 | 5,17 | 5,35 | 2,10% | 3.067.663,00 |
| 22.07.2024 | 5,21 | 5,27 | 5,13 | 5,24 | 1,35% | 3.462.211,00 |
| 19.07.2024 | 5,29 | 5,32 | 5,17 | 5,17 | -1,90% | 2.475.569,00 |
| 18.07.2024 | 5,64 | 5,64 | 5,26 | 5,27 | -5,72% | 4.717.630,00 |
| 17.07.2024 | 5,48 | 5,65 | 5,45 | 5,59 | 0,72% | 3.146.582,00 |
| 16.07.2024 | 5,54 | 5,60 | 5,46 | 5,55 | 1,65% | 3.963.912,00 |
| 15.07.2024 | 5,40 | 5,54 | 5,34 | 5,46 | 1,68% | 4.588.765,00 |
| 12.07.2024 | 5,50 | 5,50 | 5,36 | 5,37 | -0,74% | 3.398.840,00 |
| 11.07.2024 | 5,52 | 5,58 | 5,41 | 5,41 | 1,12% | 5.054.739,00 |
| 10.07.2024 | 5,47 | 5,47 | 5,20 | 5,35 | -1,83% | 3.503.124,00 |
| 09.07.2024 | 5,42 | 5,49 | 5,41 | 5,45 | 0,37% | 3.228.179,00 |
| 08.07.2024 | 5,47 | 5,52 | 5,41 | 5,43 | -0,91% | 1.820.157,00 |
| 05.07.2024 | 5,50 | 5,51 | 5,42 | 5,48 | -1,08% | 1.910.566,00 |
| 03.07.2024 | 5,62 | 5,67 | 5,54 | 5,54 | -1,25% | 1.009.007,00 |
| 02.07.2024 | 5,58 | 5,67 | 5,50 | 5,61 | 1,08% | 2.898.761,00 |
| 01.07.2024 | 5,49 | 5,57 | 5,42 | 5,55 | 1,09% | 4.223.145,00 |
| 28.06.2024 | 5,40 | 5,49 | 5,30 | 5,49 | 1,86% | 16.850.135,00 |
| 27.06.2024 | 5,40 | 5,41 | 5,26 | 5,39 | 0,37% | 2.644.706,00 |
| 26.06.2024 | 5,37 | 5,41 | 5,22 | 5,37 | -1,10% | 6.754.840,00 |
| 25.06.2024 | 5,53 | 5,55 | 5,35 | 5,43 | 2,26% | 5.919.686,00 |
| 24.06.2024 | 5,19 | 5,37 | 5,19 | 5,31 | 0,95% | 3.334.130,00 |
| 21.06.2024 | 5,04 | 5,33 | 4,96 | 5,26 | 4,16% | 8.857.983,00 |