5,840$
0,86%
Echtzeit-Aktienkurs Marqeta Inc.
Bid:
Ask:
Aktienkurse zur Marqeta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 5,79 | 5,86 | 5,71 | 5,84 | 0,86% | 5.343.081,00 |
| 25.06.2025 | 5,77 | 5,80 | 5,70 | 5,79 | 0,70% | 4.339.221,00 |
| 24.06.2025 | 5,69 | 5,80 | 5,65 | 5,75 | 2,86% | 4.862.283,00 |
| 23.06.2025 | 5,49 | 5,61 | 5,45 | 5,59 | 1,82% | 4.465.589,00 |
| 20.06.2025 | 5,55 | 5,61 | 5,44 | 5,49 | -0,36% | 9.723.420,00 |
| 18.06.2025 | 5,62 | 5,66 | 5,48 | 5,51 | -1,43% | 5.486.312,00 |
| 17.06.2025 | 5,53 | 5,62 | 5,49 | 5,59 | 0,36% | 4.937.047,00 |
| 16.06.2025 | 5,44 | 5,57 | 5,36 | 5,57 | 3,53% | 5.177.367,00 |
| 13.06.2025 | 5,41 | 5,51 | 5,36 | 5,38 | -2,36% | 9.103.922,00 |
| 12.06.2025 | 5,41 | 5,52 | 5,41 | 5,51 | 0,18% | 5.724.327,00 |
| 11.06.2025 | 5,51 | 5,58 | 5,44 | 5,50 | 0,36% | 3.860.992,00 |
| 10.06.2025 | 5,42 | 5,50 | 5,39 | 5,48 | 1,29% | 5.724.248,00 |
| 09.06.2025 | 5,49 | 5,49 | 5,35 | 5,41 | -1,10% | 6.806.159,00 |
| 06.06.2025 | 5,55 | 5,57 | 5,42 | 5,47 | -0,55% | 6.282.146,00 |
| 05.06.2025 | 5,34 | 5,58 | 5,34 | 5,50 | 2,23% | 10.589.014,00 |
| 04.06.2025 | 5,41 | 5,45 | 5,33 | 5,38 | 0,56% | 6.226.427,00 |
| 03.06.2025 | 5,18 | 5,41 | 5,14 | 5,35 | 2,10% | 9.452.403,00 |
| 02.06.2025 | 5,38 | 5,39 | 5,20 | 5,24 | -2,60% | 5.810.877,00 |
| 30.05.2025 | 5,29 | 5,41 | 5,24 | 5,38 | 0,19% | 12.900.075,00 |
| 29.05.2025 | 5,34 | 5,38 | 5,29 | 5,37 | 1,90% | 6.597.138,00 |
| 28.05.2025 | 5,24 | 5,32 | 5,20 | 5,27 | 0,96% | 6.367.739,00 |
| 27.05.2025 | 5,12 | 5,25 | 5,10 | 5,22 | 2,96% | 8.922.780,00 |
| 23.05.2025 | 5,12 | 5,17 | 5,01 | 5,07 | -2,50% | 12.402.712,00 |
| 22.05.2025 | 5,08 | 5,25 | 5,03 | 5,20 | -0,19% | 11.914.268,00 |
| 21.05.2025 | 5,18 | 5,33 | 5,15 | 5,21 | -0,19% | 11.797.155,00 |
| 20.05.2025 | 5,24 | 5,32 | 5,16 | 5,22 | -0,38% | 10.224.588,00 |
| 19.05.2025 | 5,08 | 5,27 | 5,08 | 5,24 | 3,97% | 10.575.243,00 |
| 16.05.2025 | 4,98 | 5,09 | 4,96 | 5,04 | 0,80% | 7.291.462,00 |
| 15.05.2025 | 4,90 | 5,06 | 4,87 | 5,00 | 2,04% | 12.502.423,00 |
| 14.05.2025 | 4,83 | 4,91 | 4,82 | 4,90 | 1,45% | 9.503.593,00 |
| 13.05.2025 | 4,68 | 4,85 | 4,62 | 4,83 | 3,87% | 8.150.715,00 |
| 12.05.2025 | 4,79 | 4,86 | 4,53 | 4,65 | 1,09% | 8.982.555,00 |
| 09.05.2025 | 4,49 | 4,86 | 4,49 | 4,60 | 2,45% | 11.831.204,00 |
| 08.05.2025 | 4,23 | 4,57 | 4,10 | 4,49 | 9,78% | 16.446.094,00 |
| 07.05.2025 | 3,96 | 4,12 | 3,93 | 4,09 | 4,87% | 12.549.221,00 |
| 06.05.2025 | 3,76 | 3,92 | 3,72 | 3,90 | 2,63% | 8.304.014,00 |
| 05.05.2025 | 3,82 | 3,90 | 3,79 | 3,80 | -1,30% | 5.711.139,00 |
| 02.05.2025 | 4,06 | 4,10 | 3,84 | 3,85 | -5,87% | 12.180.502,00 |
| 01.05.2025 | 4,01 | 4,13 | 3,98 | 4,09 | -2,39% | 8.208.735,00 |
| 30.04.2025 | 4,04 | 4,21 | 4,01 | 4,19 | 1,70% | 4.626.671,00 |
| 29.04.2025 | 3,97 | 4,14 | 3,97 | 4,12 | 3,78% | 3.232.458,00 |
| 28.04.2025 | 3,95 | 4,03 | 3,88 | 3,97 | 0,00% | 3.486.538,00 |
| 25.04.2025 | 3,95 | 4,01 | 3,95 | 3,97 | -0,50% | 1.761.589,00 |
| 24.04.2025 | 3,87 | 4,01 | 3,85 | 3,99 | 2,31% | 3.453.166,00 |
| 23.04.2025 | 3,90 | 4,00 | 3,86 | 3,90 | 2,09% | 6.024.008,00 |
| 22.04.2025 | 3,84 | 3,89 | 3,77 | 3,82 | 1,46% | 5.080.202,00 |
| 21.04.2025 | 3,82 | 3,83 | 3,71 | 3,77 | -1,44% | 3.241.986,00 |
| 17.04.2025 | 3,88 | 3,90 | 3,77 | 3,82 | -2,55% | 4.613.740,00 |
| 16.04.2025 | 3,92 | 3,98 | 3,87 | 3,92 | 0,26% | 7.029.525,00 |
| 15.04.2025 | 3,94 | 4,00 | 3,88 | 3,91 | -0,26% | 2.383.548,00 |
| 14.04.2025 | 3,90 | 3,96 | 3,85 | 3,92 | 1,82% | 4.061.940,00 |
| 11.04.2025 | 3,86 | 3,88 | 3,77 | 3,85 | 0,26% | 5.401.933,00 |
| 10.04.2025 | 3,90 | 3,97 | 3,78 | 3,84 | -3,40% | 4.618.472,00 |
| 09.04.2025 | 3,69 | 4,12 | 3,68 | 3,98 | 6,00% | 9.677.846,00 |
| 08.04.2025 | 3,90 | 3,92 | 3,66 | 3,75 | -1,19% | 17.288.754,00 |
| 07.04.2025 | 3,59 | 4,00 | 3,48 | 3,80 | 2,57% | 10.637.561,00 |
| 04.04.2025 | 3,80 | 3,91 | 3,65 | 3,70 | -6,57% | 6.784.079,00 |
| 03.04.2025 | 4,01 | 4,12 | 3,94 | 3,96 | -6,82% | 6.571.637,00 |
| 02.04.2025 | 4,14 | 4,28 | 4,11 | 4,25 | 0,00% | 4.341.732,00 |
| 01.04.2025 | 4,12 | 4,38 | 4,12 | 4,25 | 3,16% | 6.782.967,00 |
| 31.03.2025 | 4,15 | 4,21 | 4,08 | 4,12 | -1,67% | 8.632.339,00 |
| 28.03.2025 | 4,30 | 4,34 | 4,16 | 4,19 | -2,33% | 4.512.940,00 |
| 27.03.2025 | 4,35 | 4,43 | 4,28 | 4,29 | -2,28% | 3.637.287,00 |
| 26.03.2025 | 4,40 | 4,48 | 4,31 | 4,39 | -0,45% | 11.729.867,00 |
| 25.03.2025 | 4,47 | 4,58 | 4,40 | 4,41 | -1,56% | 6.558.336,00 |
| 24.03.2025 | 4,45 | 4,59 | 4,41 | 4,48 | 1,36% | 4.788.904,00 |
| 21.03.2025 | 4,50 | 4,50 | 4,36 | 4,42 | -2,21% | 6.971.766,00 |
| 20.03.2025 | 4,52 | 4,65 | 4,49 | 4,52 | -1,09% | 5.737.463,00 |
| 19.03.2025 | 4,54 | 4,74 | 4,51 | 4,57 | 1,33% | 9.049.550,00 |
| 18.03.2025 | 4,28 | 4,53 | 4,27 | 4,51 | 4,16% | 12.664.134,00 |
| 17.03.2025 | 4,08 | 4,37 | 4,08 | 4,33 | 5,74% | 11.548.552,00 |
| 14.03.2025 | 4,06 | 4,16 | 3,97 | 4,10 | 2,37% | 9.927.643,00 |
| 13.03.2025 | 3,94 | 4,07 | 3,90 | 4,00 | 1,52% | 6.718.766,00 |
| 12.03.2025 | 3,89 | 4,09 | 3,89 | 3,94 | 1,16% | 11.037.683,00 |
| 11.03.2025 | 3,87 | 3,93 | 3,72 | 3,90 | 0,65% | 12.527.306,00 |
| 10.03.2025 | 4,00 | 4,04 | 3,82 | 3,87 | -4,44% | 9.790.898,00 |
| 07.03.2025 | 4,10 | 4,14 | 4,00 | 4,05 | -0,49% | 7.429.185,00 |
| 06.03.2025 | 4,11 | 4,14 | 4,05 | 4,07 | -1,21% | 6.583.469,00 |
| 05.03.2025 | 4,14 | 4,19 | 4,06 | 4,12 | -0,24% | 6.871.741,00 |
| 04.03.2025 | 4,04 | 4,22 | 4,01 | 4,13 | -0,48% | 12.785.090,00 |
| 03.03.2025 | 4,17 | 4,20 | 4,02 | 4,15 | -0,72% | 8.495.837,00 |
| 28.02.2025 | 4,12 | 4,21 | 4,06 | 4,18 | -1,65% | 11.631.050,00 |
| 27.02.2025 | 4,01 | 4,38 | 3,93 | 4,25 | 21,08% | 22.737.109,00 |
| 26.02.2025 | 3,78 | 3,85 | 3,48 | 3,51 | -6,65% | 15.287.602,00 |
| 25.02.2025 | 3,71 | 3,78 | 3,67 | 3,76 | 1,35% | 4.545.427,00 |
| 24.02.2025 | 3,71 | 3,71 | 3,60 | 3,71 | 0,82% | 4.298.512,00 |
| 21.02.2025 | 3,92 | 3,94 | 3,65 | 3,68 | -6,12% | 5.157.405,00 |
| 20.02.2025 | 3,82 | 3,95 | 3,79 | 3,92 | 2,08% | 6.344.235,00 |
| 19.02.2025 | 3,67 | 3,97 | 3,66 | 3,84 | 3,78% | 13.101.052,00 |
| 18.02.2025 | 3,59 | 3,71 | 3,58 | 3,70 | 3,21% | 5.357.667,00 |
| 14.02.2025 | 3,65 | 3,67 | 3,58 | 3,59 | -0,97% | 4.396.442,00 |
| 13.02.2025 | 3,71 | 3,71 | 3,60 | 3,62 | -2,43% | 4.741.497,00 |
| 12.02.2025 | 3,73 | 3,74 | 3,67 | 3,71 | -0,80% | 2.120.120,00 |
| 11.02.2025 | 3,77 | 3,77 | 3,66 | 3,74 | -1,84% | 2.934.576,00 |
| 10.02.2025 | 3,76 | 3,82 | 3,74 | 3,81 | 1,87% | 2.277.295,00 |
| 07.02.2025 | 3,83 | 3,85 | 3,71 | 3,74 | -1,32% | 3.033.159,00 |
| 06.02.2025 | 3,85 | 3,87 | 3,78 | 3,79 | -1,81% | 2.459.386,00 |
| 05.02.2025 | 3,82 | 3,86 | 3,77 | 3,86 | 1,58% | 3.608.802,00 |
| 04.02.2025 | 3,74 | 3,82 | 3,74 | 3,80 | 0,53% | 2.752.722,00 |
| 03.02.2025 | 3,74 | 3,83 | 3,70 | 3,78 | -1,82% | 3.620.118,00 |