477,443$
-0,11%
Echtzeit-Aktienkurs Mastercard Inc.
Bid:
Ask:
Aktienkurse zur Mastercard Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 480,50 | 482,16 | 474,75 | 477,95 | 0,24% | 2.309.507,00 |
26.03.2024 | 477,72 | 480,00 | 472,30 | 476,80 | 0,16% | 2.515.051,00 |
25.03.2024 | 481,60 | 482,32 | 474,41 | 476,04 | -1,17% | 2.600.371,00 |
22.03.2024 | 488,31 | 488,89 | 481,46 | 481,67 | -1,43% | 2.277.794,00 |
21.03.2024 | 488,53 | 490,00 | 483,40 | 488,64 | 0,12% | 2.580.338,00 |
20.03.2024 | 484,32 | 488,45 | 483,64 | 488,04 | 0,83% | 1.691.084,00 |
19.03.2024 | 481,62 | 484,61 | 479,51 | 484,00 | 1,07% | 2.049.644,00 |
18.03.2024 | 478,64 | 480,82 | 476,65 | 478,89 | 0,64% | 2.072.358,00 |
15.03.2024 | 473,34 | 478,46 | 473,08 | 475,83 | -0,76% | 4.179.328,00 |
14.03.2024 | 481,02 | 482,00 | 477,18 | 479,48 | 0,81% | 2.757.821,00 |
13.03.2024 | 474,23 | 476,16 | 472,78 | 475,61 | 0,58% | 2.103.955,00 |
12.03.2024 | 470,53 | 474,37 | 468,71 | 472,87 | 0,79% | 1.853.933,00 |
11.03.2024 | 469,00 | 469,37 | 464,69 | 469,16 | -0,02% | 1.774.642,00 |
08.03.2024 | 467,10 | 471,62 | 467,10 | 469,26 | 0,37% | 1.596.884,00 |
07.03.2024 | 473,20 | 473,27 | 465,89 | 467,54 | -0,86% | 2.178.103,00 |
06.03.2024 | 467,16 | 473,62 | 467,16 | 471,60 | 0,87% | 1.917.151,00 |
05.03.2024 | 467,37 | 469,24 | 464,62 | 467,52 | -0,21% | 2.015.063,00 |
04.03.2024 | 475,67 | 476,63 | 465,77 | 468,49 | -1,71% | 3.212.483,00 |
01.03.2024 | 474,91 | 477,50 | 473,90 | 476,63 | 0,39% | 1.748.452,00 |
29.02.2024 | 478,00 | 478,39 | 472,05 | 474,76 | -0,85% | 3.072.717,00 |
28.02.2024 | 474,17 | 479,14 | 473,67 | 478,85 | 0,86% | 1.931.986,00 |
27.02.2024 | 474,55 | 475,00 | 469,95 | 474,75 | 0,05% | 2.011.129,00 |
26.02.2024 | 473,00 | 475,08 | 472,00 | 474,51 | 0,23% | 2.066.883,00 |
23.02.2024 | 473,73 | 475,17 | 471,86 | 473,42 | 0,39% | 1.764.216,00 |
22.02.2024 | 461,81 | 472,50 | 461,58 | 471,56 | 2,73% | 2.572.782,00 |
21.02.2024 | 453,31 | 459,60 | 452,00 | 459,05 | 1,62% | 2.896.527,00 |
20.02.2024 | 452,80 | 455,85 | 450,12 | 451,75 | -3,50% | 5.044.210,00 |
16.02.2024 | 474,17 | 474,17 | 467,07 | 468,13 | -0,67% | 2.237.275,00 |
15.02.2024 | 465,83 | 472,11 | 465,23 | 471,28 | 1,31% | 2.354.215,00 |
14.02.2024 | 462,00 | 465,45 | 459,44 | 465,19 | 1,03% | 2.202.784,00 |
13.02.2024 | 456,76 | 461,88 | 456,04 | 460,46 | 0,38% | 2.407.755,00 |
12.02.2024 | 459,18 | 459,40 | 456,08 | 458,71 | 0,18% | 1.794.533,00 |
09.02.2024 | 458,06 | 458,98 | 456,37 | 457,88 | -0,08% | 2.155.449,00 |
08.02.2024 | 460,00 | 460,75 | 457,45 | 458,26 | -0,79% | 2.081.511,00 |
07.02.2024 | 461,21 | 462,23 | 459,61 | 461,91 | 0,31% | 2.544.469,00 |
06.02.2024 | 455,36 | 460,56 | 455,36 | 460,50 | 0,82% | 2.201.912,00 |
05.02.2024 | 459,51 | 461,37 | 455,53 | 456,76 | -0,83% | 2.438.961,00 |
02.02.2024 | 462,21 | 463,84 | 458,50 | 460,58 | -0,07% | 2.050.335,00 |
01.02.2024 | 455,00 | 461,14 | 454,05 | 460,92 | 2,60% | 3.292.697,00 |
31.01.2024 | 450,00 | 462,00 | 446,62 | 449,23 | 0,91% | 4.740.634,00 |
30.01.2024 | 440,90 | 446,22 | 440,05 | 445,19 | 1,05% | 2.663.616,00 |
29.01.2024 | 435,78 | 440,96 | 434,67 | 440,58 | 0,47% | 2.314.246,00 |
26.01.2024 | 432,55 | 439,89 | 430,67 | 438,53 | 0,40% | 2.725.548,00 |
25.01.2024 | 436,00 | 438,63 | 434,46 | 436,80 | -0,43% | 2.977.825,00 |
24.01.2024 | 438,53 | 440,92 | 435,76 | 438,70 | -0,01% | 2.725.669,00 |
23.01.2024 | 440,27 | 440,60 | 437,86 | 438,76 | -0,23% | 2.328.662,00 |
22.01.2024 | 438,98 | 440,94 | 437,26 | 439,75 | 0,68% | 2.715.618,00 |
19.01.2024 | 432,55 | 437,07 | 429,34 | 436,78 | 1,41% | 2.400.409,00 |
18.01.2024 | 428,64 | 431,22 | 427,45 | 430,72 | 0,77% | 2.075.759,00 |
17.01.2024 | 425,48 | 430,38 | 425,48 | 427,42 | -0,22% | 2.690.522,00 |
16.01.2024 | 427,44 | 429,73 | 426,52 | 428,35 | -0,17% | 2.397.988,00 |
12.01.2024 | 429,95 | 431,11 | 427,70 | 429,10 | 0,56% | 1.892.426,00 |
11.01.2024 | 430,00 | 431,79 | 425,77 | 426,72 | -0,36% | 2.320.769,00 |
10.01.2024 | 426,00 | 429,47 | 424,15 | 428,27 | 1,34% | 2.709.369,00 |
09.01.2024 | 419,10 | 423,70 | 418,54 | 422,60 | 0,15% | 2.439.387,00 |
08.01.2024 | 419,44 | 422,08 | 416,53 | 421,98 | 0,61% | 2.125.446,00 |
05.01.2024 | 420,49 | 422,76 | 416,99 | 419,42 | -0,08% | 2.416.004,00 |
04.01.2024 | 418,50 | 423,45 | 418,28 | 419,77 | 0,24% | 2.042.551,00 |
03.01.2024 | 421,20 | 421,34 | 417,50 | 418,77 | -0,74% | 3.093.684,00 |
02.01.2024 | 424,09 | 424,28 | 419,56 | 421,89 | -1,08% | 2.463.746,00 |
29.12.2023 | 426,68 | 428,35 | 424,27 | 426,51 | 0,04% | 1.706.284,00 |
28.12.2023 | 423,77 | 428,36 | 423,68 | 426,32 | 0,46% | 1.505.039,00 |
27.12.2023 | 423,00 | 425,01 | 422,96 | 424,36 | 0,16% | 1.324.203,00 |
26.12.2023 | 425,00 | 425,72 | 422,95 | 423,67 | -0,10% | 1.258.302,00 |
22.12.2023 | 424,75 | 427,17 | 422,96 | 424,10 | 0,16% | 1.759.004,00 |
21.12.2023 | 421,79 | 423,90 | 420,61 | 423,44 | 0,95% | 2.213.253,00 |
20.12.2023 | 425,08 | 427,61 | 419,24 | 419,45 | -1,41% | 3.058.344,00 |
19.12.2023 | 424,05 | 426,68 | 422,52 | 425,47 | 0,25% | 2.256.348,00 |
18.12.2023 | 419,53 | 425,09 | 419,53 | 424,43 | 1,40% | 2.686.978,00 |
15.12.2023 | 412,62 | 419,26 | 411,60 | 418,57 | 0,00% | 5.566.617,00 |
14.12.2023 | 425,01 | 425,85 | 415,90 | 418,56 | -1,44% | 3.989.825,00 |
13.12.2023 | 421,86 | 426,37 | 419,14 | 424,68 | 0,93% | 3.694.400,00 |
12.12.2023 | 417,00 | 421,00 | 414,70 | 420,75 | 1,21% | 2.736.706,00 |
11.12.2023 | 412,46 | 416,17 | 412,38 | 415,71 | 0,86% | 2.235.989,00 |
08.12.2023 | 412,22 | 413,67 | 409,23 | 412,16 | -0,24% | 1.959.438,00 |
07.12.2023 | 412,07 | 413,57 | 409,99 | 413,15 | 0,67% | 2.363.020,00 |
06.12.2023 | 411,43 | 413,82 | 407,16 | 410,38 | 0,41% | 2.224.303,00 |
05.12.2023 | 407,09 | 409,05 | 404,32 | 408,69 | 0,11% | 2.755.635,00 |
04.12.2023 | 413,83 | 414,85 | 408,03 | 408,23 | -1,48% | 3.097.946,00 |
01.12.2023 | 412,89 | 416,60 | 411,57 | 414,36 | 0,13% | 2.171.558,00 |
30.11.2023 | 410,10 | 414,16 | 408,78 | 413,83 | 0,98% | 3.203.556,00 |
29.11.2023 | 411,01 | 412,08 | 409,42 | 409,82 | 0,20% | 2.151.396,00 |
28.11.2023 | 409,08 | 410,64 | 407,46 | 409,01 | 0,01% | 2.645.103,00 |
27.11.2023 | 411,00 | 412,72 | 408,25 | 408,97 | -0,86% | 2.665.981,00 |
24.11.2023 | 412,49 | 412,97 | 410,53 | 412,50 | 0,53% | 1.053.479,00 |
22.11.2023 | 412,26 | 412,85 | 410,14 | 410,33 | 0,34% | 1.968.107,00 |
21.11.2023 | 405,72 | 410,35 | 405,69 | 408,95 | 1,13% | 2.567.692,00 |
20.11.2023 | 400,72 | 405,20 | 398,26 | 404,40 | 1,02% | 2.768.775,00 |
17.11.2023 | 399,97 | 401,12 | 397,91 | 400,30 | 0,81% | 2.365.689,00 |
16.11.2023 | 398,01 | 399,95 | 395,55 | 397,10 | 0,07% | 3.060.610,00 |
15.11.2023 | 397,47 | 399,28 | 394,76 | 396,83 | -0,21% | 2.434.711,00 |
14.11.2023 | 397,18 | 401,67 | 396,75 | 397,65 | 0,84% | 2.734.045,00 |
13.11.2023 | 394,35 | 395,63 | 393,02 | 394,35 | -0,01% | 1.614.631,00 |
10.11.2023 | 390,04 | 395,09 | 386,74 | 394,38 | 1,65% | 2.807.108,00 |
09.11.2023 | 390,96 | 391,45 | 387,27 | 387,96 | -0,45% | 2.657.074,00 |
08.11.2023 | 387,11 | 391,37 | 387,00 | 389,70 | 0,21% | 2.838.414,00 |
07.11.2023 | 386,00 | 389,59 | 384,30 | 388,87 | 0,70% | 2.324.356,00 |
06.11.2023 | 387,10 | 388,25 | 384,20 | 386,16 | 0,03% | 2.020.512,00 |
03.11.2023 | 385,00 | 388,44 | 383,73 | 386,05 | 0,88% | 2.269.147,00 |
02.11.2023 | 380,30 | 383,04 | 378,48 | 382,69 | 1,29% | 2.816.034,00 |