40,220$
0,83%
Echtzeit-Aktienkurs Maplebear Inc
Bid:
Ask:
Aktienkurse zur Maplebear Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 39,68 | 40,40 | 39,29 | 40,22 | 0,83% | 2.284.176,00 |
| 31.03.2025 | 39,12 | 39,99 | 38,63 | 39,89 | 0,40% | 2.888.380,00 |
| 28.03.2025 | 40,18 | 40,61 | 39,33 | 39,73 | -1,95% | 2.388.847,00 |
| 27.03.2025 | 40,01 | 40,80 | 39,40 | 40,52 | 0,42% | 2.742.988,00 |
| 26.03.2025 | 41,79 | 42,15 | 40,08 | 40,35 | -3,65% | 2.154.025,00 |
| 25.03.2025 | 41,29 | 42,02 | 40,67 | 41,88 | 2,37% | 3.937.974,00 |
| 24.03.2025 | 40,17 | 41,10 | 39,12 | 40,91 | 5,17% | 4.495.213,00 |
| 21.03.2025 | 38,62 | 39,20 | 38,33 | 38,90 | -0,08% | 13.058.138,00 |
| 20.03.2025 | 39,54 | 39,97 | 38,83 | 38,93 | -2,04% | 4.264.114,00 |
| 19.03.2025 | 40,22 | 40,55 | 39,42 | 39,74 | -1,05% | 3.154.060,00 |
| 18.03.2025 | 40,30 | 40,57 | 39,64 | 40,16 | -1,18% | 3.631.862,00 |
| 17.03.2025 | 38,67 | 40,75 | 38,59 | 40,64 | 5,37% | 3.298.578,00 |
| 14.03.2025 | 38,16 | 38,80 | 38,01 | 38,57 | 2,96% | 2.745.689,00 |
| 13.03.2025 | 39,04 | 39,13 | 37,14 | 37,46 | -3,45% | 3.635.720,00 |
| 12.03.2025 | 38,90 | 39,17 | 38,15 | 38,80 | 2,05% | 3.397.506,00 |
| 11.03.2025 | 38,19 | 39,91 | 37,88 | 38,02 | -0,76% | 5.635.598,00 |
| 10.03.2025 | 39,48 | 40,01 | 38,09 | 38,31 | -3,98% | 5.144.796,00 |
| 07.03.2025 | 37,36 | 40,12 | 37,36 | 39,90 | 5,70% | 6.981.890,00 |
| 06.03.2025 | 37,53 | 39,65 | 37,52 | 37,75 | -2,18% | 4.115.159,00 |
| 05.03.2025 | 38,24 | 39,29 | 38,13 | 38,59 | 0,39% | 3.893.857,00 |
| 04.03.2025 | 38,09 | 39,45 | 36,69 | 38,44 | -1,18% | 6.313.733,00 |
| 03.03.2025 | 40,66 | 40,84 | 38,26 | 38,90 | -5,33% | 6.279.492,00 |
| 28.02.2025 | 40,35 | 41,27 | 39,99 | 41,09 | 0,87% | 5.558.844,00 |
| 27.02.2025 | 43,02 | 43,27 | 40,73 | 40,74 | -4,82% | 6.473.794,00 |
| 26.02.2025 | 43,76 | 44,79 | 42,50 | 42,80 | -12,26% | 11.599.576,00 |
| 25.02.2025 | 48,67 | 48,93 | 47,60 | 48,78 | -1,18% | 9.238.365,00 |
| 24.02.2025 | 51,72 | 52,27 | 49,31 | 49,36 | -5,74% | 6.164.112,00 |
| 21.02.2025 | 52,50 | 53,20 | 51,58 | 52,37 | -0,35% | 4.281.993,00 |
| 20.02.2025 | 52,50 | 53,41 | 51,80 | 52,55 | -1,13% | 4.222.965,00 |
| 19.02.2025 | 51,12 | 53,44 | 51,01 | 53,15 | 5,56% | 4.515.242,00 |
| 18.02.2025 | 51,43 | 51,50 | 49,42 | 50,35 | -1,22% | 4.656.061,00 |
| 14.02.2025 | 50,20 | 51,33 | 49,18 | 50,97 | 1,96% | 2.384.856,00 |
| 13.02.2025 | 50,04 | 50,39 | 48,75 | 49,99 | -0,52% | 2.024.547,00 |
| 12.02.2025 | 49,85 | 50,91 | 49,07 | 50,25 | 1,13% | 3.024.393,00 |
| 11.02.2025 | 50,19 | 50,35 | 48,29 | 49,69 | -1,25% | 2.660.729,00 |
| 10.02.2025 | 49,61 | 50,48 | 48,82 | 50,32 | 2,26% | 2.444.498,00 |
| 07.02.2025 | 49,15 | 49,87 | 48,81 | 49,21 | 1,28% | 2.544.124,00 |
| 06.02.2025 | 48,89 | 50,11 | 47,95 | 48,59 | 0,21% | 3.438.692,00 |
| 05.02.2025 | 48,66 | 48,79 | 47,89 | 48,49 | -0,80% | 1.413.075,00 |
| 04.02.2025 | 48,46 | 49,37 | 48,25 | 48,88 | 1,56% | 2.519.096,00 |
| 03.02.2025 | 46,96 | 49,00 | 46,07 | 48,13 | -0,31% | 2.895.666,00 |
| 31.01.2025 | 48,92 | 49,71 | 47,96 | 48,28 | -1,27% | 3.316.450,00 |
| 30.01.2025 | 48,98 | 49,90 | 48,60 | 48,90 | 1,66% | 3.126.541,00 |
| 29.01.2025 | 47,11 | 48,28 | 46,02 | 48,10 | 2,89% | 3.897.350,00 |
| 28.01.2025 | 45,56 | 46,75 | 45,18 | 46,75 | 2,41% | 1.975.595,00 |
| 27.01.2025 | 45,17 | 46,78 | 44,81 | 45,65 | -0,74% | 2.338.269,00 |
| 24.01.2025 | 45,58 | 46,49 | 45,23 | 45,99 | 1,19% | 2.420.600,00 |
| 23.01.2025 | 44,14 | 45,77 | 44,05 | 45,45 | 1,88% | 2.592.163,00 |
| 22.01.2025 | 46,20 | 46,39 | 44,56 | 44,61 | -3,92% | 2.996.483,00 |
| 21.01.2025 | 46,35 | 46,71 | 45,75 | 46,43 | 0,24% | 3.636.347,00 |
| 17.01.2025 | 47,15 | 47,35 | 45,89 | 46,32 | -0,56% | 2.738.598,00 |
| 16.01.2025 | 45,45 | 46,66 | 45,05 | 46,58 | 3,26% | 3.290.430,00 |
| 15.01.2025 | 47,13 | 47,14 | 45,04 | 45,11 | -2,88% | 4.466.597,00 |
| 14.01.2025 | 46,14 | 46,82 | 45,11 | 46,45 | 4,36% | 6.671.485,00 |
| 13.01.2025 | 44,83 | 45,09 | 43,29 | 44,51 | 0,63% | 26.425.795,00 |
| 10.01.2025 | 43,58 | 44,71 | 43,07 | 44,23 | -1,32% | 6.075.927,00 |
| 08.01.2025 | 44,96 | 45,57 | 44,15 | 44,82 | 4,45% | 8.158.675,00 |
| 07.01.2025 | 44,00 | 44,15 | 42,29 | 42,91 | -2,65% | 2.755.597,00 |
| 06.01.2025 | 45,49 | 45,49 | 44,03 | 44,08 | -1,89% | 2.286.386,00 |
| 03.01.2025 | 43,58 | 44,97 | 43,46 | 44,93 | 4,39% | 2.772.707,00 |
| 02.01.2025 | 42,00 | 43,41 | 41,47 | 43,04 | 3,91% | 2.282.911,00 |
| 31.12.2024 | 42,36 | 42,73 | 41,38 | 41,42 | -1,55% | 1.749.854,00 |
| 30.12.2024 | 41,73 | 42,90 | 41,39 | 42,07 | -0,31% | 2.443.901,00 |
| 27.12.2024 | 43,49 | 43,80 | 42,06 | 42,20 | -3,48% | 1.873.417,00 |
| 26.12.2024 | 43,51 | 44,06 | 43,25 | 43,72 | -0,21% | 1.485.197,00 |
| 24.12.2024 | 42,49 | 43,86 | 42,24 | 43,81 | 3,82% | 1.201.519,00 |
| 23.12.2024 | 41,75 | 42,23 | 41,11 | 42,20 | 0,43% | 2.223.143,00 |
| 20.12.2024 | 41,64 | 42,73 | 41,62 | 42,02 | -0,12% | 4.656.031,00 |
| 19.12.2024 | 42,06 | 42,69 | 41,63 | 42,07 | 0,29% | 6.208.188,00 |
| 18.12.2024 | 43,23 | 43,43 | 41,58 | 41,95 | -2,01% | 3.392.572,00 |
| 17.12.2024 | 42,52 | 42,97 | 42,00 | 42,81 | 0,54% | 3.749.312,00 |
| 16.12.2024 | 41,57 | 42,82 | 41,26 | 42,58 | 1,91% | 4.077.211,00 |
| 13.12.2024 | 41,90 | 42,05 | 41,15 | 41,78 | -0,26% | 4.141.160,00 |
| 12.12.2024 | 41,36 | 42,35 | 40,88 | 41,89 | 0,58% | 5.817.871,00 |
| 11.12.2024 | 42,74 | 42,88 | 41,42 | 41,65 | -1,70% | 4.569.104,00 |
| 10.12.2024 | 42,50 | 42,94 | 42,10 | 42,37 | -0,24% | 3.364.836,00 |
| 09.12.2024 | 44,41 | 44,41 | 42,10 | 42,47 | -3,89% | 4.040.891,00 |
| 06.12.2024 | 43,83 | 44,26 | 43,02 | 44,19 | 0,84% | 3.600.736,00 |
| 05.12.2024 | 45,54 | 45,55 | 43,63 | 43,82 | -3,88% | 4.462.986,00 |
| 04.12.2024 | 43,88 | 45,86 | 43,65 | 45,59 | 4,32% | 5.738.790,00 |
| 03.12.2024 | 43,07 | 43,79 | 43,00 | 43,70 | 0,44% | 2.421.695,00 |
| 02.12.2024 | 43,46 | 44,36 | 42,71 | 43,51 | -0,37% | 3.979.502,00 |
| 29.11.2024 | 43,66 | 43,86 | 42,70 | 43,67 | 0,53% | 1.464.834,00 |
| 27.11.2024 | 43,81 | 43,98 | 42,69 | 43,44 | -0,23% | 1.835.124,00 |
| 26.11.2024 | 43,70 | 43,96 | 42,85 | 43,54 | -0,16% | 2.762.810,00 |
| 25.11.2024 | 43,20 | 44,06 | 42,52 | 43,61 | 0,90% | 5.166.742,00 |
| 22.11.2024 | 43,26 | 43,31 | 42,59 | 43,22 | -0,05% | 4.463.395,00 |
| 21.11.2024 | 42,00 | 43,30 | 41,73 | 43,24 | 3,99% | 516.284,00 |
| 20.11.2024 | 42,00 | 42,23 | 40,42 | 41,58 | -2,81% | 6.726.980,00 |
| 19.11.2024 | 40,23 | 42,88 | 40,17 | 42,78 | 4,57% | 4.211.180,00 |
| 18.11.2024 | 41,48 | 42,40 | 40,73 | 40,91 | -2,60% | 4.233.338,00 |
| 15.11.2024 | 42,93 | 42,93 | 40,88 | 42,00 | -2,17% | 6.629.671,00 |
| 14.11.2024 | 42,52 | 43,00 | 40,80 | 42,93 | -0,21% | 6.015.450,00 |
| 13.11.2024 | 45,37 | 46,50 | 41,57 | 43,02 | -11,01% | 11.966.786,00 |
| 12.11.2024 | 48,00 | 48,48 | 46,61 | 48,34 | 1,26% | 7.456.314,00 |
| 11.11.2024 | 48,34 | 48,51 | 47,62 | 47,74 | 0,04% | 3.364.443,00 |
| 08.11.2024 | 48,02 | 48,32 | 46,77 | 47,72 | -1,93% | 3.924.049,00 |
| 07.11.2024 | 48,00 | 50,01 | 47,56 | 48,66 | 1,93% | 5.673.884,00 |
| 06.11.2024 | 46,79 | 47,95 | 46,60 | 47,74 | 4,72% | 4.230.173,00 |
| 05.11.2024 | 44,62 | 46,07 | 44,51 | 45,59 | 2,13% | 1.938.816,00 |