17,870$
-0,06%
Echtzeit-Aktienkurs Marketwise Inc
Bid:
Ask:
Aktienkurse zur Marketwise Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 17,75 | 17,97 | 17,75 | 17,96 | 0,45% | 3.315,00 |
| 28.08.2025 | 18,02 | 18,02 | 17,79 | 17,88 | 0,28% | 10.104,00 |
| 27.08.2025 | 18,23 | 18,23 | 17,82 | 17,83 | -3,26% | 2.882,00 |
| 26.08.2025 | 17,80 | 18,43 | 17,75 | 18,43 | 3,08% | 7.837,00 |
| 25.08.2025 | 18,26 | 18,26 | 17,75 | 17,88 | -2,03% | 46.768,00 |
| 22.08.2025 | 17,62 | 18,50 | 17,62 | 18,25 | 3,69% | 14.952,00 |
| 21.08.2025 | 17,97 | 17,97 | 17,43 | 17,60 | -2,92% | 9.630,00 |
| 20.08.2025 | 18,22 | 18,22 | 17,85 | 18,13 | -2,42% | 14.488,00 |
| 19.08.2025 | 17,90 | 18,58 | 17,85 | 18,58 | 2,99% | 20.309,00 |
| 18.08.2025 | 17,85 | 18,39 | 17,85 | 18,04 | -1,96% | 14.050,00 |
| 15.08.2025 | 19,30 | 19,40 | 18,00 | 18,40 | -7,02% | 22.323,00 |
| 14.08.2025 | 20,13 | 20,49 | 19,58 | 19,79 | 0,13% | 7.666,00 |
| 13.08.2025 | 19,99 | 20,09 | 19,39 | 19,77 | 0,74% | 11.722,00 |
| 12.08.2025 | 19,61 | 20,50 | 19,00 | 19,62 | 0,62% | 25.910,00 |
| 11.08.2025 | 18,01 | 20,39 | 18,01 | 19,50 | 7,20% | 26.053,00 |
| 08.08.2025 | 18,30 | 19,00 | 18,15 | 18,19 | -1,57% | 11.182,00 |
| 07.08.2025 | 19,01 | 19,85 | 18,00 | 18,48 | -6,12% | 20.262,00 |
| 06.08.2025 | 18,80 | 20,36 | 18,80 | 19,69 | 5,78% | 9.888,00 |
| 05.08.2025 | 18,55 | 18,74 | 18,44 | 18,61 | 1,33% | 4.532,00 |
| 04.08.2025 | 18,43 | 18,68 | 18,21 | 18,37 | -0,84% | 10.293,00 |
| 01.08.2025 | 18,19 | 19,00 | 17,97 | 18,52 | 0,65% | 15.606,00 |
| 31.07.2025 | 19,26 | 20,72 | 18,35 | 18,40 | -6,50% | 15.353,00 |
| 30.07.2025 | 20,70 | 21,00 | 19,45 | 19,68 | -5,25% | 7.309,00 |
| 29.07.2025 | 21,74 | 21,74 | 20,57 | 20,77 | -1,70% | 11.092,00 |
| 28.07.2025 | 21,20 | 21,47 | 20,12 | 21,13 | 4,09% | 28.475,00 |
| 25.07.2025 | 20,50 | 20,70 | 20,17 | 20,30 | -0,93% | 7.703,00 |
| 24.07.2025 | 19,40 | 20,50 | 19,40 | 20,49 | 4,06% | 28.901,00 |
| 23.07.2025 | 19,66 | 19,78 | 19,40 | 19,69 | 2,50% | 6.706,00 |
| 22.07.2025 | 18,32 | 19,87 | 18,14 | 19,21 | 5,43% | 14.029,00 |
| 21.07.2025 | 18,12 | 18,54 | 18,12 | 18,22 | 0,66% | 6.418,00 |
| 18.07.2025 | 18,78 | 18,80 | 18,06 | 18,10 | -2,79% | 6.934,00 |
| 17.07.2025 | 18,57 | 18,80 | 18,33 | 18,62 | 1,69% | 13.758,00 |
| 16.07.2025 | 17,97 | 18,52 | 17,84 | 18,31 | 1,10% | 8.548,00 |
| 15.07.2025 | 17,86 | 18,22 | 17,61 | 18,11 | 0,78% | 10.915,00 |
| 14.07.2025 | 17,55 | 18,73 | 17,31 | 17,97 | 0,79% | 26.024,00 |
| 11.07.2025 | 18,33 | 18,54 | 17,74 | 17,83 | -4,45% | 14.100,00 |
| 10.07.2025 | 18,73 | 18,75 | 18,39 | 18,66 | -0,48% | 13.284,00 |
| 09.07.2025 | 18,50 | 18,88 | 18,50 | 18,75 | 1,08% | 3.311,00 |
| 08.07.2025 | 18,55 | 18,91 | 18,44 | 18,55 | -0,78% | 8.398,00 |
| 07.07.2025 | 19,53 | 19,77 | 18,65 | 18,70 | -6,48% | 15.391,00 |
| 03.07.2025 | 19,75 | 20,25 | 19,75 | 19,99 | 1,27% | 4.803,00 |
| 02.07.2025 | 19,73 | 19,75 | 19,21 | 19,74 | -0,40% | 16.529,00 |
| 01.07.2025 | 20,03 | 20,03 | 19,21 | 19,82 | 0,15% | 9.847,00 |
| 30.06.2025 | 19,45 | 20,12 | 19,29 | 19,79 | 4,43% | 81.840,00 |
| 27.06.2025 | 20,00 | 20,00 | 18,40 | 18,95 | -4,29% | 34.749,00 |
| 26.06.2025 | 19,43 | 19,83 | 19,15 | 19,80 | 3,61% | 18.352,00 |
| 25.06.2025 | 19,00 | 19,47 | 19,00 | 19,11 | 1,97% | 14.266,00 |
| 24.06.2025 | 18,00 | 19,16 | 18,00 | 18,74 | 3,36% | 9.691,00 |
| 23.06.2025 | 17,29 | 18,25 | 17,28 | 18,13 | 3,66% | 9.184,00 |
| 20.06.2025 | 17,71 | 17,99 | 17,49 | 17,49 | 0,34% | 17.322,00 |
| 18.06.2025 | 17,28 | 17,86 | 17,15 | 17,43 | 0,75% | 23.350,00 |
| 17.06.2025 | 18,09 | 18,28 | 17,25 | 17,30 | -4,42% | 18.681,00 |
| 16.06.2025 | 17,54 | 18,18 | 17,54 | 18,10 | 3,13% | 9.433,00 |
| 13.06.2025 | 18,06 | 18,26 | 17,53 | 17,55 | -4,88% | 11.943,00 |
| 12.06.2025 | 18,08 | 18,62 | 18,08 | 18,45 | 1,37% | 4.421,00 |
| 11.06.2025 | 18,02 | 18,74 | 18,02 | 18,20 | 0,89% | 5.892,00 |
| 10.06.2025 | 18,92 | 19,11 | 17,95 | 18,04 | -3,84% | 29.090,00 |
| 09.06.2025 | 18,56 | 18,90 | 18,55 | 18,76 | 1,13% | 13.908,00 |
| 06.06.2025 | 18,07 | 18,55 | 17,50 | 18,55 | 4,68% | 13.013,00 |
| 05.06.2025 | 17,31 | 17,89 | 17,30 | 17,72 | 2,43% | 18.254,00 |
| 04.06.2025 | 17,91 | 18,07 | 17,30 | 17,30 | -2,43% | 16.758,00 |
| 03.06.2025 | 16,32 | 17,85 | 16,32 | 17,73 | 8,64% | 14.723,00 |
| 02.06.2025 | 16,63 | 16,66 | 16,19 | 16,32 | -2,91% | 21.219,00 |
| 30.05.2025 | 17,18 | 17,18 | 16,63 | 16,81 | -2,15% | 12.398,00 |
| 29.05.2025 | 17,64 | 17,95 | 17,05 | 17,18 | -2,50% | 29.556,00 |
| 28.05.2025 | 18,00 | 18,74 | 17,51 | 17,62 | -3,29% | 10.476,00 |
| 27.05.2025 | 17,80 | 18,78 | 17,80 | 18,22 | 4,23% | 28.772,00 |
| 23.05.2025 | 17,74 | 18,16 | 17,32 | 17,48 | -1,52% | 12.922,00 |
| 22.05.2025 | 17,13 | 18,16 | 17,13 | 17,75 | 3,86% | 28.174,00 |
| 21.05.2025 | 17,13 | 17,90 | 16,83 | 17,09 | -0,29% | 23.541,00 |
| 20.05.2025 | 16,90 | 17,19 | 16,43 | 17,14 | 2,08% | 9.218,00 |
| 19.05.2025 | 16,01 | 16,79 | 15,42 | 16,79 | 3,58% | 21.385,00 |
| 16.05.2025 | 16,25 | 17,08 | 16,20 | 16,21 | -2,11% | 36.743,00 |
| 15.05.2025 | 15,94 | 16,60 | 15,55 | 16,56 | 0,36% | 31.542,00 |
| 14.05.2025 | 16,55 | 16,55 | 16,07 | 16,50 | 4,70% | 26.148,00 |
| 13.05.2025 | 15,46 | 16,04 | 15,22 | 15,76 | 3,62% | 26.218,00 |
| 12.05.2025 | 15,65 | 16,12 | 14,84 | 15,21 | 0,53% | 77.715,00 |
| 09.05.2025 | 14,13 | 15,50 | 13,75 | 15,13 | 9,40% | 50.741,00 |
| 08.05.2025 | 13,70 | 14,00 | 13,40 | 13,83 | 0,88% | 22.547,00 |
| 07.05.2025 | 13,77 | 14,29 | 13,37 | 13,71 | -0,44% | 65.282,00 |
| 06.05.2025 | 13,17 | 13,77 | 13,01 | 13,77 | 3,46% | 8.613,00 |
| 05.05.2025 | 13,16 | 13,89 | 13,16 | 13,31 | 1,22% | 14.638,00 |
| 02.05.2025 | 13,03 | 13,43 | 13,03 | 13,15 | 2,33% | 13.794,00 |
| 01.05.2025 | 13,65 | 13,65 | 12,65 | 12,85 | -5,79% | 15.544,00 |
| 30.04.2025 | 12,87 | 14,28 | 12,77 | 13,64 | 2,63% | 49.841,00 |
| 29.04.2025 | 12,78 | 13,59 | 12,78 | 13,29 | 3,67% | 18.462,00 |
| 28.04.2025 | 13,17 | 13,24 | 12,73 | 12,82 | -3,83% | 21.047,00 |
| 25.04.2025 | 13,49 | 13,82 | 12,73 | 13,33 | -2,84% | 24.087,00 |
| 24.04.2025 | 13,54 | 13,95 | 13,50 | 13,72 | 0,73% | 13.348,00 |
| 23.04.2025 | 13,96 | 14,15 | 13,47 | 13,62 | -1,80% | 9.810,00 |
| 22.04.2025 | 13,09 | 14,53 | 13,00 | 13,87 | 5,80% | 32.912,00 |
| 21.04.2025 | 13,12 | 13,31 | 12,76 | 13,11 | -1,50% | 15.467,00 |
| 17.04.2025 | 13,56 | 13,72 | 13,31 | 13,31 | -1,99% | 18.148,00 |
| 16.04.2025 | 13,09 | 13,81 | 12,19 | 13,58 | 3,82% | 15.602,00 |
| 15.04.2025 | 14,23 | 14,70 | 12,57 | 13,08 | -8,27% | 59.684,00 |
| 14.04.2025 | 13,64 | 15,05 | 13,57 | 14,26 | 6,66% | 128.696,00 |
| 11.04.2025 | 10,15 | 14,33 | 10,15 | 13,37 | 34,24% | 220.676,00 |
| 10.04.2025 | 10,73 | 10,73 | 9,66 | 9,96 | -7,78% | 30.152,00 |
| 09.04.2025 | 10,36 | 11,42 | 10,35 | 10,80 | 4,85% | 71.510,00 |
| 08.04.2025 | 10,50 | 10,61 | 10,23 | 10,30 | 1,38% | 33.883,00 |