15,440$
-2,89%
Echtzeit-Aktienkurs Marqeta Inc.
Bid:
Ask:
Aktienkurse zur Marqeta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.05.2026 | 4,50 | 4,65 | 4,45 | 4,47 | -1,11% | 6.952.596,00 |
| 04.05.2026 | 4,33 | 4,54 | 4,31 | 4,52 | 4,63% | 3.610.578,00 |
| 01.05.2026 | 4,39 | 4,48 | 4,32 | 4,32 | -0,46% | 3.514.921,00 |
| 30.04.2026 | 4,35 | 4,52 | 4,33 | 4,34 | -1,81% | 4.476.609,00 |
| 29.04.2026 | 4,32 | 4,45 | 4,32 | 4,42 | 1,61% | 2.818.339,00 |
| 28.04.2026 | 4,39 | 4,44 | 4,33 | 4,35 | 0,00% | 1.688.271,00 |
| 27.04.2026 | 4,30 | 4,41 | 4,29 | 4,35 | 0,93% | 3.874.546,00 |
| 24.04.2026 | 4,28 | 4,36 | 4,23 | 4,31 | 0,47% | 1.983.040,00 |
| 23.04.2026 | 4,45 | 4,48 | 4,25 | 4,29 | -3,92% | 2.755.138,00 |
| 22.04.2026 | 4,45 | 4,49 | 4,39 | 4,47 | 1,02% | 2.024.481,00 |
| 21.04.2026 | 4,45 | 4,54 | 4,42 | 4,42 | -0,79% | 3.585.089,00 |
| 20.04.2026 | 4,38 | 4,48 | 4,37 | 4,46 | 1,71% | 4.020.947,00 |
| 17.04.2026 | 4,23 | 4,42 | 4,23 | 4,38 | 4,78% | 3.854.826,00 |
| 16.04.2026 | 4,11 | 4,22 | 4,11 | 4,18 | 1,46% | 3.600.913,00 |
| 15.04.2026 | 4,06 | 4,15 | 4,05 | 4,12 | 1,48% | 3.220.227,00 |
| 14.04.2026 | 4,08 | 4,13 | 4,04 | 4,06 | 0,74% | 1.755.426,00 |
| 13.04.2026 | 3,82 | 4,04 | 3,82 | 4,03 | 4,68% | 2.265.382,00 |
| 10.04.2026 | 3,96 | 3,99 | 3,84 | 3,85 | -3,27% | 2.178.638,00 |
| 09.04.2026 | 4,06 | 4,06 | 3,83 | 3,98 | -2,21% | 3.529.873,00 |
| 08.04.2026 | 4,14 | 4,17 | 4,05 | 4,07 | 2,01% | 3.300.894,00 |
| 07.04.2026 | 3,96 | 4,05 | 3,94 | 3,99 | -0,25% | 2.446.768,00 |
| 06.04.2026 | 3,94 | 4,05 | 3,94 | 4,00 | 0,76% | 1.916.226,00 |
| 02.04.2026 | 3,87 | 4,01 | 3,84 | 3,97 | 1,02% | 2.351.756,00 |
| 01.04.2026 | 4,11 | 4,12 | 3,92 | 3,93 | -3,68% | 1.687.522,00 |
| 31.03.2026 | 4,09 | 4,14 | 4,03 | 4,08 | 1,12% | 4.083.331,00 |
| 30.03.2026 | 4,02 | 4,08 | 3,97 | 4,04 | 1,25% | 2.245.477,00 |
| 27.03.2026 | 4,12 | 4,12 | 3,98 | 3,99 | -4,44% | 2.217.607,00 |
| 26.03.2026 | 4,17 | 4,26 | 4,13 | 4,17 | -0,48% | 2.227.461,00 |
| 25.03.2026 | 4,23 | 4,29 | 4,11 | 4,19 | 0,24% | 2.417.559,00 |
| 24.03.2026 | 4,17 | 4,28 | 4,12 | 4,18 | -1,18% | 3.593.317,00 |
| 23.03.2026 | 4,14 | 4,31 | 4,07 | 4,23 | 3,42% | 4.255.291,00 |
| 20.03.2026 | 3,93 | 4,10 | 3,92 | 4,09 | 3,94% | 5.024.960,00 |
| 19.03.2026 | 3,89 | 3,98 | 3,88 | 3,94 | 0,13% | 2.313.063,00 |
| 18.03.2026 | 4,00 | 4,05 | 3,90 | 3,93 | -2,00% | 2.755.626,00 |
| 17.03.2026 | 3,98 | 4,08 | 3,98 | 4,01 | 1,01% | 1.848.275,00 |
| 16.03.2026 | 3,98 | 4,03 | 3,96 | 3,97 | -0,25% | 2.026.413,00 |
| 13.03.2026 | 4,01 | 4,03 | 3,94 | 3,98 | -0,25% | 2.889.128,00 |
| 12.03.2026 | 4,14 | 4,22 | 3,97 | 3,99 | -5,00% | 3.112.508,00 |
| 11.03.2026 | 4,17 | 4,25 | 4,08 | 4,20 | 0,72% | 3.033.638,00 |
| 10.03.2026 | 4,08 | 4,20 | 3,99 | 4,17 | 1,96% | 4.328.115,00 |
| 09.03.2026 | 3,96 | 4,10 | 3,94 | 4,09 | 1,49% | 3.212.258,00 |
| 06.03.2026 | 3,99 | 4,07 | 3,95 | 4,03 | -0,86% | 3.419.550,00 |
| 05.03.2026 | 3,97 | 4,08 | 3,96 | 4,07 | 1,37% | 3.687.272,00 |
| 04.03.2026 | 4,07 | 4,17 | 4,01 | 4,01 | -0,87% | 6.126.387,00 |
| 03.03.2026 | 3,86 | 4,19 | 3,83 | 4,05 | 3,98% | 7.438.270,00 |
| 02.03.2026 | 3,75 | 3,90 | 3,75 | 3,89 | 1,30% | 4.639.053,00 |
| 27.02.2026 | 3,86 | 4,00 | 3,83 | 3,84 | -2,04% | 5.638.037,00 |
| 26.02.2026 | 3,90 | 4,00 | 3,85 | 3,92 | 1,55% | 5.023.134,00 |
| 25.02.2026 | 3,80 | 4,05 | 3,71 | 3,86 | -7,88% | 9.718.673,00 |
| 24.02.2026 | 4,09 | 4,19 | 4,08 | 4,19 | 2,32% | 5.808.050,00 |
| 23.02.2026 | 4,21 | 4,26 | 4,04 | 4,10 | -3,42% | 5.602.198,00 |
| 20.02.2026 | 4,09 | 4,26 | 4,09 | 4,24 | 2,17% | 5.744.890,00 |
| 19.02.2026 | 4,02 | 4,20 | 4,02 | 4,15 | 1,59% | 5.494.080,00 |
| 18.02.2026 | 4,02 | 4,15 | 4,01 | 4,09 | 1,87% | 4.361.511,00 |
| 17.02.2026 | 3,87 | 4,06 | 3,86 | 4,01 | 2,30% | 6.360.226,00 |
| 13.02.2026 | 4,03 | 4,09 | 3,91 | 3,92 | -2,49% | 4.662.151,00 |
| 12.02.2026 | 4,20 | 4,20 | 3,99 | 4,02 | -3,13% | 5.018.343,00 |