Holen Sie sich die Stockscreener-App
517.62
1.70%
8.30
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 |
|---|---|---|---|---|---|
| 2025-04-22 | $519.1 | $512.8 | $6.37 | 256,647.0 | +1.66% |
| 2025-04-21 | $517.6 | $503.5 | $14.11 | 3,343,657.0 | -1.55% |
| 2025-04-17 | $524.0 | $509.1 | $14.85 | 3,328,901.0 | +0.76% |
| 2025-04-16 | $521.7 | $509.9 | $11.86 | 2,500,455.0 | -0.76% |
| 2025-04-15 | $521.3 | $513.4 | $7.91 | 2,210,232.0 | +0.96% |
| 2025-04-14 | $523.4 | $508.5 | $14.92 | 3,005,044.0 | +0.53% |
| 2025-04-11 | $515.9 | $495.9 | $20.00 | 3,735,380.0 | +2.08% |
| 2025-04-10 | $508.6 | $484.1 | $24.50 | 4,105,198.0 | -3.12% |
| 2025-04-09 | $518.5 | $470.0 | $48.51 | 4,696,479.0 | +7.40% |
| 2025-04-08 | $505.6 | $471.7 | $33.91 | 2,962,619.0 | -1.15% |
| 2025-04-07 | $502.2 | $465.6 | $36.61 | 6,008,268.0 | -0.87% |
| 2025-04-04 | $520.9 | $488.3 | $32.59 | 6,075,403.0 | -7.69% |
| 2025-04-03 | $540.0 | $527.0 | $12.99 | 3,442,371.0 | -3.07% |
| 2025-04-02 | $549.5 | $541.6 | $7.88 | 2,991,764.0 | -0.21% |
| 2025-04-01 | $551.2 | $544.0 | $7.15 | 2,714,212.0 | +0.07% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $551.2 | $465.6 | $85.56 | 51,376,630.0 | -5.54% |
| 2025-03 | $582.2 | $517.7 | $64.52 | 59,606,723.0 | -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% |
0.88%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):