Holen Sie sich die Stockscreener-App
548.12
1.39%
7.51
Handel nachbörslich:
548.07
-0.05
-0.01%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt MA?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Mastercard Incorporated-Aktien (MA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-31 | $551.4 | $531.0 | $20.41 | 4,741,396.0 | +1.39% |
| 2025-03-28 | $558.6 | $540.1 | $18.50 | 2,655,411.0 | -3.04% |
| 2025-03-27 | $561.8 | $547.8 | $14.03 | 2,805,599.0 | +1.55% |
| 2025-03-26 | $551.0 | $545.1 | $5.91 | 2,344,285.0 | +0.72% |
| 2025-03-25 | $547.2 | $542.0 | $5.18 | 2,082,825.0 | +0.27% |
| 2025-03-24 | $545.5 | $538.2 | $7.23 | 2,562,194.0 | +1.49% |
| 2025-03-21 | $538.0 | $530.8 | $7.29 | 5,329,171.0 | -0.13% |
| 2025-03-20 | $540.5 | $532.5 | $7.94 | 2,507,044.0 | +0.05% |
| 2025-03-19 | $537.6 | $529.6 | $8.03 | 2,562,230.0 | +1.11% |
| 2025-03-18 | $532.6 | $525.5 | $7.08 | 2,091,139.0 | -0.34% |
| 2025-03-17 | $533.5 | $521.5 | $12.00 | 2,276,782.0 | +0.82% |
| 2025-03-14 | $528.4 | $521.0 | $7.46 | 2,172,342.0 | +1.50% |
| 2025-03-13 | $528.5 | $517.7 | $10.82 | 2,270,070.0 | -0.92% |
| 2025-03-12 | $532.7 | $519.3 | $13.45 | 2,725,676.0 | -0.22% |
| 2025-03-11 | $538.0 | $522.2 | $15.80 | 4,006,608.0 | -2.11% |
| 2025-03-10 | $548.6 | $532.0 | $16.54 | 3,778,981.0 | -1.76% |
| 2025-03-07 | $550.4 | $536.3 | $14.10 | 3,084,152.0 | -0.55% |
| 2025-03-06 | $555.7 | $544.7 | $10.99 | 3,061,256.0 | -1.52% |
| 2025-03-05 | $561.0 | $551.3 | $9.67 | 2,695,340.0 | +0.58% |
| 2025-03-04 | $559.3 | $552.0 | $7.27 | 903,272.0 | -3.45% |
| 2025-03-03 | $582.2 | $570.0 | $12.23 | 2,950,950.0 | -0.24% |
Mastercard Incorporated-Aktien (MA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Mastercard Incorporated-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Mastercard Incorporated-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Mastercard Incorporated-Aktien (MA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03 | $582.2 | $517.7 | $64.52 | 64,348,119.0 | -4.89% |
| 2025-02 | $576.4 | $551.1 | $25.36 | 40,235,503.0 | +3.76% |
| 2025-01 | $576.9 | $499.9 | $77.02 | 53,719,564.0 | +5.48% |
Mastercard Incorporated-Aktien (MA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $537.7 | $518.2 | $19.53 | 45,401,631.0 | -1.39% |
| 2024-11 | $535.8 | $498.5 | $37.24 | 48,310,761.0 | +6.68% |
| 2024-10 | $527.9 | $489.7 | $38.22 | 48,461,937.0 | +1.17% |
| 2024-09 | $501.8 | $473.1 | $28.69 | 47,821,856.0 | +2.16% |
| 2024-08 | $485.7 | $439.6 | $46.15 | 43,746,491.0 | +4.23% |
| 2024-07 | $474.0 | $428.9 | $45.14 | 57,498,242.0 | +5.11% |
| 2024-06 | $463.1 | $437.9 | $25.19 | 46,419,178.0 | -1.32% |
| 2024-05 | $464.9 | $436.9 | $28.03 | 52,865,368.0 | -0.92% |
| 2024-04 | $483.3 | $450.9 | $32.42 | 49,340,683.0 | -6.31% |
| 2024-03 | $490.0 | $464.6 | $25.38 | 45,614,821.0 | +1.43% |
| 2024-02 | $479.1 | $450.1 | $29.02 | 49,230,517.0 | +5.68% |
| 2024-01 | $462.0 | $416.5 | $45.47 | 54,249,226.0 | +5.33% |
Mastercard Incorporated-Aktien (MA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $428.4 | $404.3 | $24.05 | 50,487,090.0 | +3.06% |
| 2023-11 | $414.2 | $375.0 | $39.12 | 51,176,773.0 | +9.96% |
| 2023-10 | $405.3 | $359.8 | $45.57 | 59,456,446.0 | -4.94% |
| 2023-09 | $418.6 | $391.5 | $27.12 | 46,044,574.0 | -4.05% |
| 2023-08 | $417.8 | $386.4 | $31.36 | 46,895,296.0 | +4.66% |
| 2023-07 | $405.2 | $387.1 | $18.06 | 50,685,908.0 | +0.25% |
| 2023-06 | $395.2 | $365.8 | $29.32 | 61,347,462.0 | +7.75% |
| 2023-05 | $392.2 | $357.9 | $34.35 | 62,064,753.0 | -3.95% |
| 2023-04 | $381.9 | $356.0 | $25.96 | 46,898,092.0 | +4.57% |
| 2023-03 | $369.1 | $340.2 | $28.94 | 68,442,942.0 | +2.29% |
| 2023-02 | $380.5 | $349.6 | $30.88 | 45,314,097.0 | -4.13% |
| 2023-01 | $390.0 | $343.9 | $46.06 | 65,438,689.0 | +6.58% |
2.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):