45,670$
-0,20%
Echtzeit-Aktienkurs Maplebear Inc
Bid:
Ask:
Aktienkurse zur Maplebear Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 35,69 | 39,39 | 35,14 | 37,41 | 0,11% | 4.717.349,00 |
| 04.04.2025 | 38,04 | 38,85 | 36,74 | 37,37 | -6,62% | 4.411.585,00 |
| 03.04.2025 | 38,32 | 40,23 | 38,00 | 40,02 | -1,19% | 5.522.160,00 |
| 02.04.2025 | 39,59 | 41,04 | 39,25 | 40,50 | 0,70% | 2.523.316,00 |
| 01.04.2025 | 39,68 | 40,40 | 39,29 | 40,22 | 0,83% | 2.284.642,00 |
| 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 |