16,900$
-0,41%
Echtzeit-Aktienkurs Marqeta Inc.
Bid:
Ask:
Aktienkurse zur Marqeta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 16,91 | 17,11 | 16,59 | 16,90 | -0,41% | 1.093.783,00 |
| 25.09.2026 | 16,54 | 17,09 | 16,51 | 16,97 | 3,16% | 982.242,00 |
| 24.09.2026 | 16,10 | 16,45 | 15,93 | 16,45 | 1,92% | 958.756,00 |
| 23.09.2026 | 16,06 | 16,14 | 15,66 | 16,14 | 1,32% | 1.100.800,00 |
| 22.09.2026 | 15,87 | 16,06 | 15,75 | 15,93 | 2,12% | 1.043.469,00 |
| 21.09.2026 | 15,57 | 15,76 | 15,53 | 15,60 | 0,19% | 654.172,00 |
| 18.09.2026 | 15,73 | 15,77 | 15,49 | 15,57 | -1,64% | 1.226.451,00 |
| 17.09.2026 | 16,02 | 16,07 | 15,70 | 15,83 | -0,38% | 502.592,00 |
| 16.09.2026 | 16,01 | 16,23 | 15,81 | 15,89 | -1,24% | 573.650,00 |
| 15.09.2026 | 16,39 | 16,51 | 16,04 | 16,09 | -2,96% | 512.159,00 |
| 14.09.2026 | 16,63 | 16,74 | 16,26 | 16,58 | 1,53% | 622.114,00 |
| 11.09.2026 | 16,23 | 16,54 | 16,03 | 16,33 | 1,08% | 571.711,00 |
| 10.09.2026 | 15,84 | 16,16 | 15,71 | 16,16 | 1,54% | 494.721,00 |
| 09.09.2026 | 16,26 | 16,26 | 15,84 | 15,91 | -2,27% | 596.498,00 |
| 08.09.2026 | 16,33 | 16,45 | 15,89 | 16,28 | -1,81% | 704.428,00 |
| 04.09.2026 | 16,67 | 16,76 | 16,45 | 16,58 | -2,24% | 601.324,00 |
| 03.09.2026 | 16,80 | 17,26 | 16,57 | 16,96 | 0,83% | 635.304,00 |
| 02.09.2026 | 16,14 | 16,88 | 16,11 | 16,82 | 4,02% | 922.434,00 |
| 01.09.2026 | 16,27 | 16,33 | 16,01 | 16,17 | -1,52% | 684.423,00 |
| 31.08.2026 | 16,34 | 16,59 | 16,32 | 16,42 | -0,30% | 768.874,00 |
| 28.08.2026 | 16,18 | 16,60 | 16,18 | 16,47 | 1,64% | 846.561,00 |
| 27.08.2026 | 16,10 | 16,48 | 16,06 | 16,21 | 0,78% | 576.889,00 |
| 26.08.2026 | 16,19 | 16,32 | 16,00 | 16,08 | -1,38% | 708.778,00 |
| 25.08.2026 | 16,14 | 16,36 | 16,10 | 16,31 | -0,15% | 397.800,00 |
| 24.08.2026 | 16,36 | 16,78 | 16,29 | 16,33 | -0,18% | 537.520,00 |
| 21.08.2026 | 15,90 | 16,45 | 15,83 | 16,36 | 3,54% | 798.947,00 |
| 20.08.2026 | 15,63 | 15,87 | 15,41 | 15,80 | 1,02% | 717.507,00 |
| 19.08.2026 | 15,66 | 16,09 | 15,58 | 15,64 | 1,07% | 800.910,00 |
| 18.08.2026 | 15,61 | 15,85 | 15,40 | 15,48 | -0,29% | 668.395,00 |
| 17.08.2026 | 16,36 | 16,36 | 15,48 | 15,52 | -4,96% | 755.066,00 |
| 14.08.2026 | 16,47 | 16,64 | 16,29 | 16,33 | -0,85% | 685.295,00 |
| 13.08.2026 | 15,83 | 16,51 | 15,77 | 16,47 | 5,11% | 996.848,00 |
| 12.08.2026 | 15,50 | 15,78 | 15,28 | 15,67 | 0,64% | 1.371.023,00 |
| 11.08.2026 | 15,63 | 15,74 | 15,43 | 15,57 | -0,26% | 973.221,00 |
| 10.08.2026 | 15,77 | 15,95 | 15,46 | 15,61 | -2,16% | 973.451,00 |
| 07.08.2026 | 16,69 | 16,75 | 15,95 | 15,96 | -4,29% | 1.307.367,00 |
| 06.08.2026 | 16,36 | 17,20 | 16,36 | 16,67 | 0,06% | 1.435.925,00 |
| 05.08.2026 | 18,47 | 18,69 | 16,41 | 16,66 | -7,24% | 2.572.187,00 |
| 04.08.2026 | 17,63 | 18,14 | 16,99 | 17,96 | 0,67% | 2.463.590,00 |
| 03.08.2026 | 17,62 | 18,03 | 17,46 | 17,84 | 2,82% | 1.206.405,00 |
| 31.07.2026 | 17,65 | 17,65 | 17,15 | 17,35 | -1,70% | 813.924,00 |
| 30.07.2026 | 18,19 | 18,19 | 17,55 | 17,65 | -3,87% | 1.029.789,00 |
| 29.07.2026 | 17,92 | 18,48 | 17,92 | 18,36 | 1,60% | 971.231,00 |
| 28.07.2026 | 17,85 | 18,27 | 17,79 | 18,07 | 2,70% | 674.430,00 |
| 27.07.2026 | 17,29 | 17,85 | 17,20 | 17,60 | 3,08% | 860.859,00 |
| 24.07.2026 | 16,86 | 17,20 | 16,69 | 17,07 | 2,00% | 724.190,00 |
| 23.07.2026 | 17,08 | 17,08 | 16,52 | 16,74 | -2,48% | 1.019.896,00 |
| 22.07.2026 | 17,41 | 17,42 | 16,95 | 17,16 | -1,61% | 885.908,00 |
| 21.07.2026 | 17,43 | 17,53 | 17,15 | 17,44 | -0,68% | 1.187.843,00 |
| 20.07.2026 | 17,45 | 17,58 | 17,11 | 17,56 | 0,49% | 971.546,00 |
| 17.07.2026 | 17,56 | 17,93 | 17,21 | 17,48 | -2,32% | 1.112.797,00 |
| 16.07.2026 | 17,55 | 17,89 | 17,20 | 17,89 | 2,99% | 1.204.832,00 |
| 15.07.2026 | 16,22 | 17,45 | 16,22 | 17,37 | 7,69% | 1.292.905,00 |
| 14.07.2026 | 16,20 | 16,51 | 16,05 | 16,13 | -1,83% | 964.148,00 |
| 13.07.2026 | 15,94 | 16,93 | 15,94 | 16,43 | 3,53% | 1.557.422,00 |
| 10.07.2026 | 15,90 | 15,97 | 15,57 | 15,87 | 2,32% | 799.692,00 |
| 09.07.2026 | 15,35 | 15,83 | 15,08 | 15,51 | 0,45% | 928.704,00 |
| 08.07.2026 | 15,70 | 15,79 | 15,31 | 15,44 | -2,89% | 1.424.316,00 |
| 07.07.2026 | 17,04 | 17,19 | 15,90 | 15,90 | -5,55% | 1.143.049,00 |
| 06.07.2026 | 17,18 | 17,19 | 16,20 | 16,84 | -3,30% | 1.244.740,00 |
| 02.07.2026 | 16,48 | 17,65 | 16,48 | 17,41 | 4,75% | 1.499.620,00 |
| 01.07.2026 | 16,27 | 17,23 | 16,20 | 16,62 | 309,86% | 1.075.691,00 |
| 30.06.2026 | 4,17 | 4,18 | 3,99 | 4,06 | -2,99% | 4.548.775,00 |
| 29.06.2026 | 4,21 | 4,32 | 4,15 | 4,18 | 0,00% | 4.062.026,00 |
| 26.06.2026 | 4,00 | 4,21 | 3,98 | 4,18 | 5,56% | 13.245.385,00 |
| 25.06.2026 | 3,96 | 4,04 | 3,94 | 3,96 | -0,50% | 2.633.278,00 |
| 24.06.2026 | 3,82 | 4,00 | 3,82 | 3,98 | 4,19% | 4.732.431,00 |
| 23.06.2026 | 3,78 | 3,87 | 3,76 | 3,82 | 1,87% | 3.499.417,00 |
| 22.06.2026 | 3,86 | 3,89 | 3,71 | 3,75 | -3,35% | 3.741.373,00 |
| 18.06.2026 | 3,91 | 3,99 | 3,86 | 3,88 | 0,00% | 5.320.015,00 |
| 17.06.2026 | 3,89 | 4,00 | 3,84 | 3,88 | -0,51% | 4.242.661,00 |
| 16.06.2026 | 3,91 | 4,03 | 3,89 | 3,90 | 0,26% | 4.706.201,00 |
| 15.06.2026 | 3,85 | 3,93 | 3,84 | 3,89 | 1,57% | 4.487.878,00 |
| 12.06.2026 | 3,78 | 3,89 | 3,72 | 3,83 | 1,32% | 7.506.618,00 |
| 11.06.2026 | 3,84 | 3,84 | 3,74 | 3,78 | -1,56% | 3.244.128,00 |
| 10.06.2026 | 3,92 | 3,97 | 3,81 | 3,84 | -3,27% | 4.148.735,00 |
| 09.06.2026 | 3,81 | 3,99 | 3,77 | 3,97 | 3,93% | 6.298.263,00 |
| 08.06.2026 | 3,88 | 3,89 | 3,78 | 3,82 | -1,55% | 3.605.549,00 |
| 05.06.2026 | 4,00 | 4,07 | 3,81 | 3,88 | -3,72% | 5.837.017,00 |
| 04.06.2026 | 3,94 | 4,04 | 3,90 | 4,03 | 4,13% | 6.201.735,00 |
| 03.06.2026 | 4,04 | 4,05 | 3,75 | 3,87 | -5,72% | 7.474.175,00 |
| 02.06.2026 | 4,28 | 4,32 | 4,09 | 4,11 | -5,63% | 6.746.557,00 |
| 01.06.2026 | 4,06 | 4,36 | 4,06 | 4,35 | 7,27% | 9.555.148,00 |
| 29.05.2026 | 3,97 | 4,22 | 3,97 | 4,06 | 2,92% | 5.761.695,00 |
| 28.05.2026 | 3,83 | 3,98 | 3,83 | 3,94 | 3,14% | 3.606.671,00 |
| 27.05.2026 | 3,81 | 3,88 | 3,72 | 3,82 | -0,13% | 8.454.969,00 |
| 26.05.2026 | 3,97 | 3,98 | 3,80 | 3,83 | -3,65% | 5.902.421,00 |
| 22.05.2026 | 3,98 | 4,02 | 3,93 | 3,97 | 0,63% | 1.929.315,00 |
| 21.05.2026 | 3,95 | 3,98 | 3,88 | 3,95 | -1,38% | 3.205.785,00 |
| 20.05.2026 | 3,93 | 4,03 | 3,88 | 4,00 | 0,76% | 2.386.146,00 |
| 19.05.2026 | 4,00 | 4,04 | 3,91 | 3,97 | 0,76% | 3.125.615,00 |
| 18.05.2026 | 3,79 | 3,96 | 3,78 | 3,94 | 3,68% | 3.098.223,00 |
| 15.05.2026 | 3,85 | 3,91 | 3,80 | 3,80 | -1,55% | 3.157.867,00 |
| 14.05.2026 | 3,90 | 3,96 | 3,84 | 3,86 | -0,39% | 3.135.519,00 |
| 13.05.2026 | 3,93 | 3,96 | 3,78 | 3,88 | -2,88% | 4.035.579,00 |
| 12.05.2026 | 4,08 | 4,10 | 3,94 | 3,99 | -1,60% | 3.053.173,00 |
| 11.05.2026 | 4,13 | 4,21 | 4,01 | 4,06 | -2,76% | 3.278.024,00 |
| 08.05.2026 | 4,19 | 4,23 | 4,12 | 4,17 | -0,36% | 3.627.613,00 |
| 07.05.2026 | 4,16 | 4,30 | 4,11 | 4,19 | 1,09% | 4.145.800,00 |
| 06.05.2026 | 4,28 | 4,29 | 3,90 | 4,14 | -7,38% | 7.348.796,00 |