43,350$
-1,14%
Echtzeit-Aktienkurs Maplebear Inc
Bid:
Ask:
Aktienkurse zur Maplebear Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 43,89 | 44,03 | 43,19 | 43,37 | -1,09% | 3.111.619,00 |
| 28.08.2025 | 43,24 | 43,97 | 43,11 | 43,85 | 1,29% | 2.662.761,00 |
| 27.08.2025 | 42,96 | 44,26 | 42,96 | 43,29 | 0,74% | 3.998.935,00 |
| 26.08.2025 | 43,26 | 43,26 | 42,48 | 42,97 | 0,51% | 5.448.252,00 |
| 25.08.2025 | 43,37 | 43,54 | 42,72 | 42,75 | -1,43% | 5.384.182,00 |
| 22.08.2025 | 44,32 | 45,00 | 43,33 | 43,37 | -2,58% | 4.824.170,00 |
| 21.08.2025 | 44,22 | 44,65 | 43,62 | 44,52 | -2,18% | 5.432.063,00 |
| 20.08.2025 | 46,52 | 46,53 | 44,45 | 45,51 | -2,13% | 4.267.984,00 |
| 19.08.2025 | 45,60 | 46,66 | 45,58 | 46,50 | 1,26% | 5.856.991,00 |
| 18.08.2025 | 44,18 | 46,01 | 43,99 | 45,92 | 4,55% | 4.475.944,00 |
| 15.08.2025 | 43,68 | 44,16 | 43,17 | 43,92 | 0,10% | 5.409.719,00 |
| 14.08.2025 | 44,80 | 45,38 | 43,00 | 43,88 | -2,74% | 7.315.657,00 |
| 13.08.2025 | 46,88 | 46,89 | 44,23 | 45,11 | -11,51% | 17.123.640,00 |
| 12.08.2025 | 51,68 | 51,89 | 50,56 | 50,98 | -1,53% | 3.961.289,00 |
| 11.08.2025 | 51,20 | 52,31 | 50,88 | 51,77 | 1,09% | 5.767.414,00 |
| 08.08.2025 | 52,50 | 53,50 | 49,49 | 51,21 | 3,68% | 13.094.105,00 |
| 07.08.2025 | 48,34 | 49,48 | 47,92 | 49,39 | 3,50% | 7.003.761,00 |
| 06.08.2025 | 47,96 | 48,31 | 47,50 | 47,72 | -0,46% | 2.857.146,00 |
| 05.08.2025 | 48,69 | 49,20 | 47,74 | 47,94 | -1,62% | 4.312.882,00 |
| 04.08.2025 | 47,27 | 48,77 | 47,09 | 48,73 | 3,66% | 4.505.044,00 |
| 01.08.2025 | 47,36 | 47,78 | 46,57 | 47,01 | -2,00% | 3.542.833,00 |
| 31.07.2025 | 46,76 | 48,10 | 46,46 | 47,97 | 2,37% | 4.772.780,00 |
| 30.07.2025 | 46,78 | 47,67 | 46,59 | 46,86 | 0,19% | 4.159.186,00 |
| 29.07.2025 | 47,58 | 47,81 | 46,59 | 46,77 | -0,97% | 2.807.153,00 |
| 28.07.2025 | 48,40 | 48,47 | 46,95 | 47,23 | -2,44% | 4.929.290,00 |
| 25.07.2025 | 49,96 | 49,96 | 48,33 | 48,41 | -2,87% | 3.161.948,00 |
| 24.07.2025 | 49,71 | 50,33 | 49,32 | 49,84 | 0,10% | 1.948.578,00 |
| 23.07.2025 | 50,04 | 50,24 | 49,44 | 49,79 | -0,34% | 1.880.187,00 |
| 22.07.2025 | 49,25 | 50,09 | 48,72 | 49,96 | 1,90% | 3.237.133,00 |
| 21.07.2025 | 49,16 | 49,94 | 48,97 | 49,03 | -0,16% | 2.820.130,00 |
| 18.07.2025 | 48,78 | 49,62 | 48,40 | 49,11 | 1,53% | 3.357.659,00 |
| 17.07.2025 | 48,30 | 49,70 | 48,11 | 48,37 | 1,19% | 3.177.466,00 |
| 16.07.2025 | 48,82 | 49,21 | 47,17 | 47,80 | -1,79% | 4.338.134,00 |
| 15.07.2025 | 48,15 | 49,19 | 48,04 | 48,67 | 1,37% | 2.521.830,00 |
| 14.07.2025 | 47,94 | 48,60 | 47,58 | 48,01 | 0,04% | 2.536.038,00 |
| 11.07.2025 | 48,41 | 48,67 | 47,74 | 47,99 | -0,91% | 2.339.859,00 |
| 10.07.2025 | 48,18 | 49,63 | 47,72 | 48,43 | 0,90% | 3.476.447,00 |
| 09.07.2025 | 48,57 | 48,68 | 47,44 | 48,00 | -1,46% | 3.916.810,00 |
| 08.07.2025 | 49,06 | 49,57 | 48,23 | 48,71 | -0,29% | 4.887.506,00 |
| 07.07.2025 | 47,00 | 48,91 | 46,50 | 48,85 | 3,54% | 4.774.108,00 |
| 03.07.2025 | 46,33 | 47,42 | 46,08 | 47,18 | 2,39% | 1.993.603,00 |
| 02.07.2025 | 45,67 | 46,47 | 45,35 | 46,08 | 0,96% | 2.968.391,00 |
| 01.07.2025 | 45,11 | 45,83 | 44,26 | 45,64 | 0,88% | 3.219.430,00 |
| 30.06.2025 | 45,21 | 45,45 | 44,78 | 45,24 | 0,85% | 2.901.548,00 |
| 27.06.2025 | 45,02 | 45,11 | 44,35 | 44,86 | -0,18% | 2.834.943,00 |
| 26.06.2025 | 43,65 | 44,97 | 43,21 | 44,94 | 3,72% | 3.718.240,00 |
| 25.06.2025 | 45,10 | 45,28 | 43,32 | 43,33 | -3,65% | 3.010.444,00 |
| 24.06.2025 | 44,36 | 45,45 | 44,27 | 44,97 | 2,53% | 4.168.566,00 |
| 23.06.2025 | 43,74 | 44,32 | 42,88 | 43,86 | 0,25% | 3.703.596,00 |
| 20.06.2025 | 43,50 | 44,20 | 43,12 | 43,75 | 1,41% | 6.092.355,00 |
| 18.06.2025 | 43,57 | 44,05 | 43,11 | 43,14 | -0,94% | 3.689.685,00 |
| 17.06.2025 | 43,61 | 44,23 | 43,26 | 43,55 | -0,73% | 3.720.865,00 |
| 16.06.2025 | 43,27 | 44,53 | 42,91 | 43,87 | 1,15% | 6.270.970,00 |
| 13.06.2025 | 43,79 | 44,27 | 43,28 | 43,37 | -1,61% | 3.407.139,00 |
| 12.06.2025 | 44,01 | 44,23 | 43,48 | 44,08 | -0,20% | 2.579.506,00 |
| 11.06.2025 | 44,08 | 44,93 | 43,90 | 44,17 | -0,02% | 3.851.491,00 |
| 10.06.2025 | 45,89 | 46,04 | 43,97 | 44,18 | -3,79% | 3.474.247,00 |
| 09.06.2025 | 46,35 | 46,35 | 45,59 | 45,92 | 0,55% | 2.874.236,00 |
| 06.06.2025 | 46,52 | 46,69 | 45,64 | 45,67 | -1,23% | 3.303.828,00 |
| 05.06.2025 | 46,10 | 47,84 | 45,84 | 46,24 | 0,09% | 4.599.231,00 |
| 04.06.2025 | 45,48 | 46,74 | 45,29 | 46,20 | 0,35% | 2.935.847,00 |
| 03.06.2025 | 46,51 | 46,65 | 45,53 | 46,04 | -0,86% | 3.901.579,00 |
| 02.06.2025 | 45,68 | 46,60 | 45,56 | 46,44 | 1,69% | 2.791.466,00 |
| 30.05.2025 | 45,59 | 45,82 | 45,10 | 45,67 | -0,20% | 3.157.518,00 |
| 29.05.2025 | 47,03 | 47,16 | 45,57 | 45,76 | -2,68% | 3.493.118,00 |
| 28.05.2025 | 47,47 | 47,47 | 46,78 | 47,02 | -0,06% | 4.724.621,00 |
| 27.05.2025 | 47,25 | 47,56 | 46,75 | 47,05 | 0,13% | 3.344.687,00 |
| 23.05.2025 | 46,61 | 47,47 | 46,25 | 46,99 | -0,09% | 3.973.817,00 |
| 22.05.2025 | 47,00 | 47,50 | 46,58 | 47,03 | 0,26% | 2.527.010,00 |
| 21.05.2025 | 47,18 | 47,70 | 46,56 | 46,91 | -0,42% | 3.154.199,00 |
| 20.05.2025 | 45,78 | 47,25 | 45,54 | 47,11 | 2,55% | 3.633.242,00 |
| 19.05.2025 | 45,00 | 45,99 | 44,67 | 45,94 | 0,61% | 2.397.762,00 |
| 16.05.2025 | 44,13 | 45,71 | 44,13 | 45,66 | 3,49% | 3.001.090,00 |
| 15.05.2025 | 45,06 | 45,06 | 43,62 | 44,12 | -2,41% | 4.612.729,00 |
| 14.05.2025 | 44,42 | 45,34 | 43,41 | 45,21 | 2,03% | 4.435.772,00 |
| 13.05.2025 | 43,78 | 44,83 | 43,73 | 44,31 | 1,61% | 3.456.693,00 |
| 12.05.2025 | 44,68 | 44,71 | 43,20 | 43,61 | -0,37% | 5.114.563,00 |
| 09.05.2025 | 43,43 | 44,35 | 43,12 | 43,77 | 1,93% | 3.536.675,00 |
| 08.05.2025 | 42,50 | 44,67 | 42,38 | 42,94 | -6,10% | 5.737.943,00 |
| 07.05.2025 | 45,98 | 46,48 | 45,09 | 45,73 | 0,26% | 2.378.316,00 |
| 06.05.2025 | 46,02 | 47,02 | 45,51 | 45,61 | -3,14% | 4.745.267,00 |
| 05.05.2025 | 45,50 | 47,47 | 44,91 | 47,09 | 4,14% | 8.870.325,00 |
| 02.05.2025 | 43,52 | 45,57 | 42,26 | 45,22 | 13,62% | 12.383.607,00 |
| 01.05.2025 | 39,17 | 40,47 | 38,64 | 39,80 | -0,23% | 9.126.841,00 |
| 30.04.2025 | 39,92 | 40,23 | 38,65 | 39,89 | 0,18% | 4.285.888,00 |
| 29.04.2025 | 39,91 | 40,42 | 39,76 | 39,82 | -0,25% | 3.441.924,00 |
| 28.04.2025 | 41,91 | 42,18 | 39,37 | 39,92 | -4,75% | 4.921.130,00 |
| 25.04.2025 | 41,88 | 42,47 | 41,70 | 41,91 | 0,60% | 2.619.320,00 |
| 24.04.2025 | 42,06 | 42,28 | 41,10 | 41,66 | -0,83% | 4.523.173,00 |
| 23.04.2025 | 43,63 | 43,72 | 41,77 | 42,01 | -0,80% | 3.558.247,00 |
| 22.04.2025 | 42,26 | 43,03 | 41,99 | 42,35 | 1,34% | 4.086.496,00 |
| 21.04.2025 | 42,57 | 42,88 | 41,46 | 41,79 | -2,79% | 2.216.772,00 |
| 17.04.2025 | 42,55 | 43,04 | 42,05 | 42,99 | 2,16% | 5.453.775,00 |
| 16.04.2025 | 41,61 | 42,26 | 41,31 | 42,08 | 0,53% | 2.522.856,00 |
| 15.04.2025 | 42,04 | 42,50 | 41,56 | 41,86 | 0,14% | 3.321.245,00 |
| 14.04.2025 | 41,63 | 42,65 | 41,04 | 41,80 | 1,53% | 5.250.763,00 |
| 11.04.2025 | 39,02 | 41,32 | 38,94 | 41,17 | 6,66% | 4.965.336,00 |
| 10.04.2025 | 39,16 | 40,02 | 37,55 | 38,60 | -1,03% | 4.283.089,00 |
| 09.04.2025 | 36,78 | 40,45 | 36,61 | 39,00 | 5,06% | 6.428.451,00 |
| 08.04.2025 | 37,69 | 39,56 | 36,63 | 37,12 | -0,78% | 3.194.367,00 |