4,942$
-0,36%
Echtzeit-Aktienkurs Marqeta Inc.
Bid:
Ask:
Aktienkurse zur Marqeta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 5,02 | 5,05 | 4,91 | 4,96 | -1,39% | 5.904.566,00 |
| 12.11.2025 | 5,03 | 5,11 | 4,98 | 5,03 | -0,20% | 4.573.906,00 |
| 11.11.2025 | 4,77 | 5,08 | 4,76 | 5,04 | 5,44% | 5.830.772,00 |
| 10.11.2025 | 4,69 | 4,82 | 4,63 | 4,78 | 3,24% | 5.068.577,00 |
| 07.11.2025 | 4,81 | 4,86 | 4,44 | 4,63 | -5,12% | 8.259.516,00 |
| 06.11.2025 | 5,52 | 5,57 | 4,82 | 4,88 | 8,44% | 13.191.117,00 |
| 05.11.2025 | 4,48 | 4,54 | 4,41 | 4,50 | 0,90% | 6.009.381,00 |
| 04.11.2025 | 4,46 | 4,52 | 4,40 | 4,46 | -0,78% | 3.804.008,00 |
| 03.11.2025 | 4,53 | 4,58 | 4,48 | 4,50 | -0,77% | 7.424.748,00 |
| 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% | 8.095.216,00 |
| 23.10.2025 | 4,68 | 4,81 | 4,63 | 4,76 | 2,19% | 3.832.872,00 |
| 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 |
| 13.10.2025 | 4,82 | 4,92 | 4,57 | 4,70 | -4,86% | 8.103.186,00 |
| 10.10.2025 | 5,05 | 5,10 | 4,88 | 4,94 | -2,37% | 3.887.875,00 |
| 09.10.2025 | 5,12 | 5,15 | 5,05 | 5,06 | -0,59% | 1.509.057,00 |
| 08.10.2025 | 5,05 | 5,11 | 5,02 | 5,09 | 1,19% | 1.994.906,00 |
| 07.10.2025 | 5,06 | 5,11 | 5,01 | 5,03 | -0,20% | 3.359.274,00 |
| 06.10.2025 | 5,10 | 5,17 | 5,03 | 5,04 | -1,37% | 3.035.082,00 |
| 03.10.2025 | 5,11 | 5,17 | 5,08 | 5,11 | 0,20% | 2.659.086,00 |
| 02.10.2025 | 5,05 | 5,14 | 5,00 | 5,10 | 0,79% | 2.640.967,00 |
| 01.10.2025 | 5,26 | 5,30 | 5,05 | 5,06 | -4,17% | 3.921.218,00 |
| 30.09.2025 | 5,40 | 5,43 | 5,22 | 5,28 | -2,22% | 3.178.145,00 |
| 29.09.2025 | 5,40 | 5,48 | 5,30 | 5,40 | 0,75% | 2.822.851,00 |
| 26.09.2025 | 5,34 | 5,38 | 5,28 | 5,36 | 0,19% | 1.840.927,00 |
| 25.09.2025 | 5,47 | 5,49 | 5,33 | 5,35 | -2,73% | 2.506.935,00 |
| 24.09.2025 | 5,59 | 5,61 | 5,46 | 5,50 | -1,08% | 2.684.079,00 |
| 23.09.2025 | 5,74 | 5,79 | 5,56 | 5,56 | -2,97% | 3.448.622,00 |
| 22.09.2025 | 5,67 | 5,75 | 5,61 | 5,73 | 0,70% | 2.681.898,00 |
| 19.09.2025 | 5,82 | 5,83 | 5,68 | 5,69 | -2,07% | 4.723.738,00 |
| 18.09.2025 | 5,82 | 5,93 | 5,75 | 5,81 | 0,17% | 4.674.437,00 |
| 17.09.2025 | 5,80 | 5,95 | 5,78 | 5,80 | 0,17% | 6.001.393,00 |
| 16.09.2025 | 5,80 | 5,83 | 5,74 | 5,79 | -0,17% | 2.201.768,00 |
| 15.09.2025 | 5,77 | 5,90 | 5,76 | 5,80 | -0,51% | 3.283.446,00 |
| 12.09.2025 | 5,96 | 5,97 | 5,82 | 5,83 | -2,35% | 2.562.215,00 |
| 11.09.2025 | 5,94 | 6,02 | 5,92 | 5,97 | 1,19% | 3.197.069,00 |
| 10.09.2025 | 6,03 | 6,03 | 5,80 | 5,90 | -1,67% | 7.060.539,00 |
| 09.09.2025 | 6,06 | 6,07 | 5,96 | 6,00 | -1,32% | 2.774.531,00 |
| 08.09.2025 | 6,16 | 6,16 | 6,01 | 6,08 | -1,14% | 2.782.317,00 |
| 05.09.2025 | 6,18 | 6,24 | 6,05 | 6,15 | 0,65% | 3.260.754,00 |
| 04.09.2025 | 6,16 | 6,17 | 5,98 | 6,11 | -1,13% | 5.198.808,00 |
| 03.09.2025 | 6,10 | 6,18 | 6,03 | 6,18 | 0,16% | 4.833.133,00 |
| 02.09.2025 | 6,25 | 6,29 | 6,16 | 6,17 | -3,06% | 3.147.466,00 |
| 29.08.2025 | 6,40 | 6,46 | 6,31 | 6,37 | -0,08% | 3.423.667,00 |
| 28.08.2025 | 6,30 | 6,40 | 6,28 | 6,37 | 1,51% | 3.926.594,00 |
| 27.08.2025 | 6,24 | 6,30 | 6,23 | 6,28 | 0,56% | 2.625.280,00 |
| 26.08.2025 | 6,19 | 6,25 | 6,14 | 6,24 | 1,13% | 3.355.643,00 |
| 25.08.2025 | 6,18 | 6,23 | 6,15 | 6,17 | -0,16% | 2.824.166,00 |
| 22.08.2025 | 5,98 | 6,21 | 5,95 | 6,18 | 4,04% | 3.117.319,00 |
| 21.08.2025 | 5,96 | 5,97 | 5,86 | 5,94 | -0,67% | 2.550.405,00 |
| 20.08.2025 | 6,07 | 6,07 | 5,90 | 5,98 | -1,48% | 3.007.725,00 |
| 19.08.2025 | 6,16 | 6,19 | 6,01 | 6,07 | -1,62% | 3.864.551,00 |
| 18.08.2025 | 6,24 | 6,30 | 6,16 | 6,17 | -0,64% | 5.526.417,00 |
| 15.08.2025 | 6,22 | 6,25 | 6,15 | 6,21 | 0,49% | 4.845.016,00 |
| 14.08.2025 | 6,44 | 6,46 | 6,15 | 6,18 | -4,92% | 3.341.944,00 |
| 13.08.2025 | 6,48 | 6,55 | 6,43 | 6,50 | 1,17% | 3.546.614,00 |
| 12.08.2025 | 6,45 | 6,48 | 6,37 | 6,43 | 0,71% | 4.242.258,00 |
| 11.08.2025 | 6,51 | 6,51 | 6,33 | 6,38 | -2,15% | 5.475.436,00 |
| 08.08.2025 | 6,83 | 7,04 | 6,39 | 6,52 | -4,54% | 8.747.880,00 |
| 07.08.2025 | 6,45 | 6,84 | 6,36 | 6,83 | 20,25% | 18.561.958,00 |
| 06.08.2025 | 5,62 | 5,70 | 5,57 | 5,68 | 1,61% | 6.213.402,00 |
| 05.08.2025 | 5,63 | 5,64 | 5,50 | 5,59 | -0,71% | 5.733.061,00 |
| 04.08.2025 | 5,60 | 5,68 | 5,53 | 5,63 | 1,81% | 5.745.019,00 |
| 01.08.2025 | 5,65 | 5,65 | 5,48 | 5,53 | -2,98% | 4.980.824,00 |
| 31.07.2025 | 5,68 | 5,76 | 5,64 | 5,70 | 0,18% | 3.823.354,00 |
| 30.07.2025 | 5,70 | 5,74 | 5,64 | 5,69 | 0,35% | 5.003.006,00 |
| 29.07.2025 | 5,81 | 5,83 | 5,66 | 5,67 | -1,73% | 5.182.526,00 |
| 28.07.2025 | 5,81 | 5,90 | 5,77 | 5,77 | -0,35% | 5.647.908,00 |
| 25.07.2025 | 5,85 | 5,86 | 5,77 | 5,79 | -0,69% | 2.421.473,00 |
| 24.07.2025 | 5,91 | 5,92 | 5,80 | 5,83 | -1,02% | 2.544.339,00 |
| 23.07.2025 | 5,85 | 5,90 | 5,78 | 5,89 | 0,68% | 2.825.745,00 |
| 22.07.2025 | 5,85 | 5,90 | 5,77 | 5,85 | 0,00% | 3.052.514,00 |
| 21.07.2025 | 5,77 | 5,94 | 5,76 | 5,85 | 2,09% | 5.087.674,00 |
| 18.07.2025 | 5,95 | 5,97 | 5,72 | 5,73 | -2,88% | 3.143.230,00 |
| 17.07.2025 | 5,85 | 5,95 | 5,85 | 5,90 | 0,34% | 4.744.233,00 |
| 16.07.2025 | 5,90 | 5,94 | 5,80 | 5,88 | 0,86% | 3.850.101,00 |
| 15.07.2025 | 5,84 | 5,86 | 5,79 | 5,83 | -0,34% | 3.286.867,00 |
| 14.07.2025 | 5,74 | 5,92 | 5,72 | 5,85 | 2,45% | 5.240.388,00 |
| 11.07.2025 | 5,97 | 5,99 | 5,70 | 5,71 | -4,52% | 5.995.008,00 |
| 10.07.2025 | 5,97 | 6,01 | 5,93 | 5,98 | -0,17% | 5.026.031,00 |
| 09.07.2025 | 5,96 | 6,01 | 5,93 | 5,99 | 1,18% | 3.749.577,00 |
| 08.07.2025 | 5,96 | 5,97 | 5,85 | 5,92 | -0,34% | 5.811.588,00 |
| 07.07.2025 | 5,93 | 5,97 | 5,85 | 5,94 | -0,17% | 5.849.718,00 |
| 03.07.2025 | 5,91 | 5,95 | 5,88 | 5,95 | 1,54% | 3.129.356,00 |
| 02.07.2025 | 5,81 | 5,94 | 5,79 | 5,86 | 0,86% | 5.287.342,00 |
| 01.07.2025 | 5,72 | 5,88 | 5,72 | 5,81 | -0,34% | 6.647.134,00 |
| 30.06.2025 | 5,89 | 5,91 | 5,78 | 5,83 | -0,85% | 6.883.686,00 |
| 27.06.2025 | 5,85 | 5,90 | 5,80 | 5,88 | 0,68% | 19.748.127,00 |
| 26.06.2025 | 5,79 | 5,86 | 5,71 | 5,84 | 0,86% | 5.343.081,00 |
| 25.06.2025 | 5,77 | 5,80 | 5,70 | 5,79 | 0,70% | 4.339.716,00 |