4,011$
-1,32%
Echtzeit-Aktienkurs Marqeta Inc.
Bid:
Ask:
Aktienkurse zur Marqeta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 3,99 | 4,07 | 3,95 | 4,03 | -0,86% | 27.911,00 |
| 05.03.2026 | 3,97 | 4,08 | 3,96 | 4,07 | 1,12% | 27.911,00 |
| 04.03.2026 | 4,07 | 4,17 | 4,01 | 4,02 | -0,74% | 6.126.388,00 |
| 03.03.2026 | 3,86 | 4,19 | 3,83 | 4,05 | 4,11% | 7.438.295,00 |
| 02.03.2026 | 3,75 | 3,90 | 3,75 | 3,89 | 1,30% | 4.646.830,00 |
| 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 | 3,70 | 3,86 | -7,21% | 9.720.475,00 |
| 24.02.2026 | 4,09 | 4,19 | 4,08 | 4,16 | 1,71% | 5.859.129,00 |
| 23.02.2026 | 4,21 | 4,26 | 4,04 | 4,09 | -3,54% | 5.602.200,00 |
| 20.02.2026 | 4,09 | 4,26 | 4,09 | 4,24 | 2,42% | 5.790.285,00 |
| 19.02.2026 | 4,02 | 4,20 | 4,02 | 4,14 | 1,47% | 5.494.087,00 |
| 18.02.2026 | 4,02 | 4,15 | 4,01 | 4,08 | 1,49% | 4.362.156,00 |
| 17.02.2026 | 3,87 | 4,06 | 3,86 | 4,02 | 2,55% | 6.519.757,00 |
| 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% | 5.018.468,00 |
| 11.02.2026 | 4,31 | 4,32 | 4,15 | 4,15 | -3,71% | 2.521.154,00 |
| 10.02.2026 | 4,20 | 4,46 | 4,20 | 4,31 | 2,62% | 4.476.755,00 |
| 09.02.2026 | 4,20 | 4,29 | 4,18 | 4,20 | -0,71% | 2.268.831,00 |
| 06.02.2026 | 4,05 | 4,25 | 4,04 | 4,23 | 5,49% | 3.897.298,00 |
| 05.02.2026 | 4,01 | 4,05 | 3,96 | 4,01 | -0,50% | 3.494.476,00 |
| 04.02.2026 | 4,01 | 4,09 | 3,95 | 4,03 | 0,50% | 4.715.629,00 |
| 03.02.2026 | 4,12 | 4,12 | 3,93 | 4,01 | -3,61% | 3.811.296,00 |
| 02.02.2026 | 4,10 | 4,17 | 4,07 | 4,16 | 0,73% | 3.583.756,00 |
| 30.01.2026 | 4,12 | 4,19 | 4,10 | 4,13 | -0,96% | 4.095.617,00 |
| 29.01.2026 | 4,34 | 4,34 | 4,16 | 4,17 | -3,25% | 3.738.015,00 |
| 28.01.2026 | 4,33 | 4,42 | 4,29 | 4,31 | -0,46% | 3.300.769,00 |
| 27.01.2026 | 4,40 | 4,44 | 4,26 | 4,33 | -1,81% | 6.092.552,00 |
| 26.01.2026 | 4,45 | 4,47 | 4,39 | 4,41 | -0,45% | 1.581.579,00 |
| 23.01.2026 | 4,46 | 4,52 | 4,42 | 4,43 | -1,34% | 2.330.896,00 |
| 22.01.2026 | 4,43 | 4,52 | 4,43 | 4,49 | 1,81% | 2.010.200,00 |
| 21.01.2026 | 4,36 | 4,45 | 4,32 | 4,41 | 2,32% | 2.038.916,00 |
| 20.01.2026 | 4,35 | 4,47 | 4,29 | 4,31 | -3,62% | 3.568.445,00 |
| 19.01.2026 | 4,44 | 4,47 | 4,42 | 4,47 | 0,26% | - |
| 16.01.2026 | 4,40 | 4,49 | 4,32 | 4,46 | 1,13% | 4.213.629,00 |
| 15.01.2026 | 4,45 | 4,48 | 4,37 | 4,41 | -0,68% | 2.004.127,00 |
| 14.01.2026 | 4,52 | 4,56 | 4,43 | 4,44 | -1,77% | 2.964.367,00 |
| 13.01.2026 | 4,66 | 4,67 | 4,51 | 4,52 | -3,00% | 3.556.657,00 |
| 12.01.2026 | 4,72 | 4,77 | 4,64 | 4,66 | -1,48% | 4.230.868,00 |
| 09.01.2026 | 4,80 | 4,85 | 4,72 | 4,73 | -1,66% | 2.092.933,00 |
| 08.01.2026 | 4,45 | 4,82 | 4,35 | 4,81 | -0,82% | 7.335.929,00 |
| 07.01.2026 | 4,85 | 4,88 | 4,76 | 4,85 | 0,00% | 2.466.018,00 |
| 06.01.2026 | 4,89 | 4,94 | 4,84 | 4,85 | -1,22% | 2.942.859,00 |
| 05.01.2026 | 4,63 | 4,98 | 4,62 | 4,91 | 5,82% | 3.089.167,00 |
| 02.01.2026 | 4,75 | 4,77 | 4,59 | 4,64 | -2,32% | 3.353.623,00 |
| 31.12.2025 | 4,77 | 4,80 | 4,74 | 4,75 | -1,25% | 1.932.713,00 |
| 30.12.2025 | 4,87 | 4,89 | 4,80 | 4,81 | -1,43% | 2.243.429,00 |
| 29.12.2025 | 4,84 | 4,90 | 4,80 | 4,88 | 0,41% | 2.349.834,00 |
| 26.12.2025 | 4,90 | 4,92 | 4,82 | 4,86 | -1,42% | 1.936.829,00 |
| 24.12.2025 | 4,94 | 4,99 | 4,85 | 4,93 | -0,80% | 2.172.237,00 |
| 23.12.2025 | 5,04 | 5,06 | 4,91 | 4,97 | -2,17% | 4.811.660,00 |
| 22.12.2025 | 5,05 | 5,14 | 5,00 | 5,08 | 0,40% | 3.481.173,00 |
| 19.12.2025 | 4,98 | 5,08 | 4,97 | 5,06 | 1,81% | 7.815.396,00 |
| 18.12.2025 | 4,96 | 5,01 | 4,93 | 4,97 | 0,81% | 3.433.394,00 |
| 17.12.2025 | 4,91 | 5,02 | 4,87 | 4,93 | 0,00% | 4.194.088,00 |
| 16.12.2025 | 4,76 | 4,93 | 4,76 | 4,93 | 2,28% | 4.334.070,00 |
| 15.12.2025 | 4,89 | 4,96 | 4,78 | 4,82 | -2,43% | 4.556.411,00 |
| 12.12.2025 | 5,00 | 5,00 | 4,87 | 4,94 | -1,00% | 3.696.409,00 |
| 11.12.2025 | 4,95 | 5,01 | 4,90 | 4,99 | 0,71% | 2.918.188,00 |
| 10.12.2025 | 4,82 | 4,99 | 4,79 | 4,96 | 2,80% | 5.279.595,00 |
| 09.12.2025 | 4,67 | 4,90 | 4,66 | 4,82 | 2,55% | 4.716.785,00 |
| 08.12.2025 | 4,71 | 4,88 | 4,63 | 4,70 | 0,86% | 4.677.170,00 |
| 05.12.2025 | 4,74 | 4,77 | 4,65 | 4,66 | -1,69% | 2.342.931,00 |
| 04.12.2025 | 4,75 | 4,76 | 4,59 | 4,74 | 0,21% | 2.319.714,00 |
| 03.12.2025 | 4,66 | 4,80 | 4,64 | 4,73 | 1,50% | 2.302.760,00 |
| 02.12.2025 | 4,73 | 4,80 | 4,65 | 4,66 | -1,48% | 3.889.197,00 |
| 01.12.2025 | 4,76 | 4,83 | 4,72 | 4,73 | -1,25% | 2.430.773,00 |
| 28.11.2025 | 4,73 | 4,85 | 4,70 | 4,79 | 1,27% | 1.925.422,00 |
| 26.11.2025 | 4,70 | 4,78 | 4,70 | 4,73 | 0,00% | 2.352.419,00 |
| 25.11.2025 | 4,75 | 4,76 | 4,70 | 4,73 | -0,84% | 3.731.624,00 |
| 24.11.2025 | 4,75 | 4,78 | 4,68 | 4,77 | 0,74% | 3.713.794,00 |
| 21.11.2025 | 4,62 | 4,81 | 4,60 | 4,74 | 2,49% | 3.443.259,00 |
| 20.11.2025 | 4,90 | 4,91 | 4,62 | 4,62 | -4,15% | 4.025.608,00 |
| 19.11.2025 | 4,77 | 4,83 | 4,68 | 4,82 | 0,84% | 4.800.173,00 |
| 18.11.2025 | 4,72 | 4,80 | 4,59 | 4,78 | 1,27% | 5.968.580,00 |
| 17.11.2025 | 4,86 | 4,90 | 4,72 | 4,72 | -3,28% | 6.266.070,00 |
| 14.11.2025 | 4,92 | 5,00 | 4,87 | 4,88 | -1,61% | 7.330.024,00 |
| 13.11.2025 | 5,02 | 5,05 | 4,91 | 4,96 | -1,39% | 5.904.096,00 |
| 12.11.2025 | 5,03 | 5,11 | 4,98 | 5,03 | -0,20% | 4.572.897,00 |
| 11.11.2025 | 4,77 | 5,08 | 4,76 | 5,04 | 5,66% | 5.830.145,00 |
| 10.11.2025 | 4,69 | 4,82 | 4,63 | 4,77 | 3,02% | 5.067.022,00 |
| 07.11.2025 | 4,81 | 4,85 | 4,44 | 4,63 | -5,12% | 8.050.124,00 |
| 06.11.2025 | 5,52 | 5,57 | 4,82 | 4,88 | 8,44% | 12.998.171,00 |
| 05.11.2025 | 4,48 | 4,54 | 4,41 | 4,50 | 0,90% | 5.895.749,00 |
| 04.11.2025 | 4,46 | 4,52 | 4,40 | 4,46 | -0,67% | 3.802.716,00 |
| 03.11.2025 | 4,53 | 4,58 | 4,48 | 4,49 | -0,88% | 7.424.272,00 |
| 31.10.2025 | 4,44 | 4,57 | 4,42 | 4,53 | 2,03% | 5.600.405,00 |
| 30.10.2025 | 4,50 | 4,54 | 4,39 | 4,44 | -1,99% | 4.972.059,00 |
| 29.10.2025 | 4,61 | 4,67 | 4,51 | 4,53 | -3,00% | 5.629.901,00 |
| 28.10.2025 | 4,81 | 4,83 | 4,66 | 4,67 | -2,91% | 3.193.893,00 |
| 27.10.2025 | 4,80 | 4,88 | 4,74 | 4,81 | 1,91% | 8.155.570,00 |
| 24.10.2025 | 4,81 | 4,90 | 4,71 | 4,72 | -0,89% | 8.094.776,00 |
| 23.10.2025 | 4,68 | 4,81 | 4,63 | 4,76 | 2,19% | - |
| 22.10.2025 | 4,64 | 4,74 | 4,57 | 4,66 | 0,00% | 5.885.144,00 |
| 21.10.2025 | 4,58 | 4,77 | 4,55 | 4,66 | 1,53% | 3.732.539,00 |
| 20.10.2025 | 4,57 | 4,66 | 4,55 | 4,59 | 0,76% | 5.568.327,00 |
| 17.10.2025 | 4,55 | 4,58 | 4,55 | 4,56 | -0,32% | - |
| 16.10.2025 | 4,78 | 4,80 | 4,54 | 4,57 | -4,39% | 3.033.689,00 |
| 15.10.2025 | 4,81 | 4,86 | 4,76 | 4,78 | 0,42% | 2.819.443,00 |
| 14.10.2025 | 4,60 | 4,77 | 4,59 | 4,76 | 1,28% | 3.238.528,00 |