5,386$
0,11%
Echtzeit-Aktienkurs Marqeta Inc.
Bid:
Ask:
Aktienkurse zur Marqeta Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 5,41 | 5,45 | 5,33 | 5,38 | 0,56% | 6.227.018,00 |
| 03.06.2025 | 5,18 | 5,41 | 5,14 | 5,35 | 2,10% | 9.452.744,00 |
| 02.06.2025 | 5,38 | 5,39 | 5,20 | 5,24 | -2,60% | 5.810.898,00 |
| 30.05.2025 | 5,29 | 5,41 | 5,24 | 5,38 | 0,19% | 12.992.445,00 |
| 29.05.2025 | 5,34 | 5,38 | 5,29 | 5,37 | 1,90% | 6.598.594,00 |
| 28.05.2025 | 5,24 | 5,32 | 5,20 | 5,27 | 0,96% | 6.368.514,00 |
| 27.05.2025 | 5,12 | 5,25 | 5,10 | 5,22 | 2,96% | 8.923.641,00 |
| 23.05.2025 | 5,12 | 5,17 | 5,01 | 5,07 | -2,50% | 12.402.712,00 |
| 22.05.2025 | 5,08 | 5,25 | 5,03 | 5,20 | -0,19% | 11.914.977,00 |
| 21.05.2025 | 5,18 | 5,33 | 5,15 | 5,21 | -0,19% | 12.352.862,00 |
| 20.05.2025 | 5,24 | 5,32 | 5,16 | 5,22 | -0,38% | 10.277.939,00 |
| 19.05.2025 | 5,08 | 5,27 | 5,08 | 5,24 | 3,97% | 10.646.039,00 |
| 16.05.2025 | 4,98 | 5,09 | 4,96 | 5,04 | 0,80% | 7.341.646,00 |
| 15.05.2025 | 4,90 | 5,06 | 4,87 | 5,00 | 2,04% | 12.598.599,00 |
| 14.05.2025 | 4,83 | 4,91 | 4,82 | 4,90 | 1,45% | 9.647.646,00 |
| 13.05.2025 | 4,68 | 4,85 | 4,62 | 4,83 | 3,87% | 8.170.593,00 |
| 12.05.2025 | 4,79 | 4,86 | 4,53 | 4,65 | 1,09% | 8.983.017,00 |
| 09.05.2025 | 4,49 | 4,86 | 4,49 | 4,60 | 2,45% | 11.889.811,00 |
| 08.05.2025 | 4,23 | 4,57 | 4,10 | 4,49 | 9,78% | 16.451.874,00 |
| 07.05.2025 | 3,96 | 4,12 | 3,93 | 4,09 | 4,87% | 12.780.949,00 |
| 06.05.2025 | 3,76 | 3,92 | 3,72 | 3,90 | 2,63% | 8.306.075,00 |
| 05.05.2025 | 3,82 | 3,90 | 3,79 | 3,80 | -1,30% | 5.711.597,00 |
| 02.05.2025 | 4,06 | 4,10 | 3,84 | 3,85 | -5,87% | 12.184.288,00 |
| 01.05.2025 | 4,01 | 4,13 | 3,98 | 4,09 | -2,15% | 8.208.756,00 |
| 30.04.2025 | 4,04 | 4,21 | 4,01 | 4,18 | 1,46% | 4.627.109,00 |
| 29.04.2025 | 3,97 | 4,14 | 3,97 | 4,12 | 3,78% | 3.236.766,00 |
| 28.04.2025 | 3,95 | 4,03 | 3,88 | 3,97 | 0,00% | 3.488.976,00 |
| 25.04.2025 | 3,95 | 4,01 | 3,95 | 3,97 | -0,50% | 1.764.708,00 |
| 24.04.2025 | 3,87 | 4,01 | 3,85 | 3,99 | 2,31% | 3.801.027,00 |
| 23.04.2025 | 3,90 | 4,00 | 3,86 | 3,90 | 2,09% | 6.024.423,00 |
| 22.04.2025 | 3,84 | 3,89 | 3,77 | 3,82 | 1,46% | 5.097.369,00 |
| 21.04.2025 | 3,82 | 3,83 | 3,71 | 3,77 | -1,44% | 3.242.591,00 |
| 17.04.2025 | 3,88 | 3,90 | 3,77 | 3,82 | -2,55% | 4.613.740,00 |
| 16.04.2025 | 3,92 | 3,98 | 3,87 | 3,92 | 0,26% | 7.033.258,00 |
| 15.04.2025 | 3,94 | 4,00 | 3,88 | 3,91 | -0,26% | 2.384.555,00 |
| 14.04.2025 | 3,90 | 3,96 | 3,85 | 3,92 | 1,82% | 4.343.386,00 |
| 11.04.2025 | 3,86 | 3,88 | 3,77 | 3,85 | 0,26% | 5.402.023,00 |
| 10.04.2025 | 3,90 | 3,97 | 3,78 | 3,84 | -3,40% | 4.663.542,00 |
| 09.04.2025 | 3,69 | 4,12 | 3,68 | 3,98 | 6,00% | 10.311.226,00 |
| 08.04.2025 | 3,90 | 3,92 | 3,66 | 3,75 | -1,19% | 17.296.462,00 |
| 07.04.2025 | 3,59 | 4,00 | 3,48 | 3,80 | 2,29% | 10.637.604,00 |
| 04.04.2025 | 3,80 | 3,91 | 3,65 | 3,71 | -6,31% | 6.792.900,00 |
| 03.04.2025 | 4,01 | 4,12 | 3,94 | 3,96 | -6,82% | 6.585.220,00 |
| 02.04.2025 | 4,14 | 4,28 | 4,11 | 4,25 | 0,00% | 4.346.558,00 |
| 01.04.2025 | 4,12 | 4,38 | 4,12 | 4,25 | 3,16% | 6.783.435,00 |
| 31.03.2025 | 4,15 | 4,21 | 4,08 | 4,12 | -1,67% | 8.634.220,00 |
| 28.03.2025 | 4,30 | 4,34 | 4,16 | 4,19 | -2,33% | 4.515.379,00 |
| 27.03.2025 | 4,35 | 4,43 | 4,28 | 4,29 | -2,28% | 3.776.187,00 |
| 26.03.2025 | 4,40 | 4,48 | 4,31 | 4,39 | -0,45% | 11.739.486,00 |
| 25.03.2025 | 4,47 | 4,58 | 4,40 | 4,41 | -1,56% | 6.558.337,00 |
| 24.03.2025 | 4,45 | 4,59 | 4,41 | 4,48 | 1,36% | 4.899.342,00 |
| 21.03.2025 | 4,50 | 4,50 | 4,36 | 4,42 | -2,21% | 6.975.425,00 |
| 20.03.2025 | 4,52 | 4,65 | 4,49 | 4,52 | -1,09% | 5.740.699,00 |
| 19.03.2025 | 4,54 | 4,74 | 4,51 | 4,57 | 1,33% | 9.059.551,00 |
| 18.03.2025 | 4,28 | 4,53 | 4,27 | 4,51 | 4,40% | 12.822.219,00 |
| 17.03.2025 | 4,08 | 4,37 | 4,08 | 4,32 | 5,37% | 11.555.700,00 |
| 14.03.2025 | 4,06 | 4,16 | 3,97 | 4,10 | 2,50% | 10.687.081,00 |
| 13.03.2025 | 3,94 | 4,07 | 3,90 | 4,00 | 1,52% | 6.721.511,00 |
| 12.03.2025 | 3,89 | 4,09 | 3,89 | 3,94 | 1,03% | 11.037.757,00 |
| 11.03.2025 | 3,87 | 3,93 | 3,72 | 3,90 | 0,78% | 12.534.643,00 |
| 10.03.2025 | 4,00 | 4,04 | 3,82 | 3,87 | -4,68% | 9.880.432,00 |
| 07.03.2025 | 4,10 | 4,14 | 4,00 | 4,06 | -0,25% | 7.429.652,00 |
| 06.03.2025 | 4,11 | 4,14 | 4,05 | 4,07 | -1,21% | 6.586.183,00 |
| 05.03.2025 | 4,14 | 4,19 | 4,06 | 4,12 | -0,24% | 7.003.386,00 |
| 04.03.2025 | 4,04 | 4,22 | 4,01 | 4,13 | 0,00% | 12.786.246,00 |
| 03.03.2025 | 4,17 | 4,20 | 4,02 | 4,13 | -1,20% | 8.499.806,00 |
| 28.02.2025 | 4,12 | 4,21 | 4,06 | 4,18 | -1,65% | 12.407.723,00 |
| 27.02.2025 | 4,01 | 4,38 | 3,93 | 4,25 | 21,08% | 22.926.684,00 |
| 26.02.2025 | 3,78 | 3,85 | 3,48 | 3,51 | -6,65% | 15.573.699,00 |
| 25.02.2025 | 3,71 | 3,78 | 3,67 | 3,76 | 1,35% | 4.561.023,00 |
| 24.02.2025 | 3,71 | 3,71 | 3,60 | 3,71 | 0,54% | 4.331.866,00 |
| 21.02.2025 | 3,92 | 3,94 | 3,65 | 3,69 | -5,87% | 5.182.495,00 |
| 20.02.2025 | 3,82 | 3,95 | 3,79 | 3,92 | 2,08% | 6.351.793,00 |
| 19.02.2025 | 3,67 | 3,97 | 3,66 | 3,84 | 3,78% | 13.178.662,00 |
| 18.02.2025 | 3,59 | 3,71 | 3,58 | 3,70 | 3,21% | 5.358.787,00 |
| 14.02.2025 | 3,65 | 3,67 | 3,58 | 3,59 | -0,97% | 4.396.442,00 |
| 13.02.2025 | 3,71 | 3,71 | 3,60 | 3,62 | -2,43% | 4.747.010,00 |
| 12.02.2025 | 3,73 | 3,74 | 3,67 | 3,71 | -0,80% | 2.120.547,00 |
| 11.02.2025 | 3,77 | 3,77 | 3,66 | 3,74 | -1,84% | 2.936.442,00 |
| 10.02.2025 | 3,76 | 3,82 | 3,74 | 3,81 | 1,87% | 2.278.351,00 |
| 07.02.2025 | 3,83 | 3,85 | 3,71 | 3,74 | -1,32% | 3.036.355,00 |
| 06.02.2025 | 3,85 | 3,87 | 3,78 | 3,79 | -1,81% | 2.459.765,00 |
| 05.02.2025 | 3,82 | 3,86 | 3,77 | 3,86 | 1,58% | 3.615.775,00 |
| 04.02.2025 | 3,74 | 3,82 | 3,74 | 3,80 | 0,53% | 2.752.876,00 |
| 03.02.2025 | 3,74 | 3,83 | 3,70 | 3,78 | -1,82% | 3.639.141,00 |
| 31.01.2025 | 3,97 | 4,00 | 3,83 | 3,85 | -2,78% | 3.367.097,00 |
| 30.01.2025 | 3,95 | 4,07 | 3,93 | 3,96 | 1,28% | 6.571.347,00 |
| 29.01.2025 | 3,88 | 3,93 | 3,83 | 3,91 | 0,77% | 3.041.169,00 |
| 28.01.2025 | 3,82 | 3,93 | 3,81 | 3,88 | 1,04% | 3.385.573,00 |
| 27.01.2025 | 3,77 | 4,00 | 3,75 | 3,84 | 1,86% | 5.584.466,00 |
| 24.01.2025 | 3,69 | 3,85 | 3,69 | 3,77 | 1,89% | 3.825.659,00 |
| 23.01.2025 | 3,70 | 3,76 | 3,65 | 3,70 | -1,07% | 4.535.603,00 |
| 22.01.2025 | 3,68 | 3,80 | 3,64 | 3,74 | 1,08% | 4.635.159,00 |
| 21.01.2025 | 3,78 | 3,81 | 3,63 | 3,70 | -1,33% | 9.925.923,00 |
| 17.01.2025 | 3,80 | 3,84 | 3,75 | 3,75 | -0,53% | 2.083.987,00 |
| 16.01.2025 | 3,80 | 3,84 | 3,76 | 3,77 | -1,05% | 3.670.589,00 |
| 15.01.2025 | 3,87 | 3,93 | 3,78 | 3,81 | 1,33% | 3.087.356,00 |
| 14.01.2025 | 3,74 | 3,83 | 3,70 | 3,76 | 1,62% | 3.542.518,00 |
| 13.01.2025 | 3,61 | 3,73 | 3,54 | 3,70 | 0,82% | 4.827.236,00 |
| 10.01.2025 | 3,62 | 3,77 | 3,62 | 3,67 | -4,43% | 4.120.612,00 |