Mastercard Incorporated (MA)

Überblick Nachrichten Preisverlauf Optionskette Financials Forum Prognose Aktiensplit Dividendenhistorie

Mastercard Incorporated-Aktien (MA) Preisverlauf

Täglich

Wöchentlich

Monatlich

30T

60T

YTD

Datum	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2026-10-19	$618.0	$608.6	$9.41	2,961,718.0	-0.17%
2026-10-16	$622.5	$613.3	$9.17	3,428,557.0	+0.18%
2026-10-15	$619.8	$607.1	$12.75	4,243,127.0	+2.17%
2026-10-14	$606.6	$600.6	$5.96	3,242,876.0	-0.26%
2026-10-13	$605.6	$597.1	$8.47	3,711,217.0	+1.63%
2026-10-12	$599.0	$590.2	$8.74	2,906,334.0	+1.01%
2026-10-09	$591.3	$574.0	$17.28	2,424,146.0	+2.50%
2026-10-08	$581.6	$568.5	$13.10	3,391,883.0	+0.82%
2026-10-07	$573.7	$567.0	$6.71	1,863,360.0	+0.61%
2026-10-06	$568.9	$562.1	$6.78	2,286,740.0	+0.35%
2026-10-05	$565.9	$551.1	$14.72	2,405,140.0	+2.23%
2026-10-02	$554.7	$545.4	$9.27	2,453,622.0	+0.41%
2026-10-01	$557.2	$546.1	$11.08	2,893,777.0	-0.27%
2026-09-30	$563.0	$551.4	$11.57	5,035,573.0	-2.15%
2026-09-29	$567.0	$561.3	$5.69	2,352,034.0	-0.82%
2026-09-28	$569.6	$563.5	$6.07	3,217,041.0	+0.11%
2026-09-25	$568.8	$562.3	$6.49	2,373,097.0	+0.28%
2026-09-24	$568.2	$559.7	$8.50	2,149,961.0	+1.10%
2026-09-23	$565.8	$554.0	$11.75	2,879,115.0	+0.72%
2026-09-22	$571.4	$553.1	$18.24	3,816,904.0	-2.07%
2026-09-21	$569.4	$562.4	$7.03	2,480,651.0	+0.43%

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 2026

Monat	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2026-10	$622.5	$545.4	$77.09	38,212,497.0	+11.77%
2026-09	$593.0	$551.4	$41.54	56,478,315.0	-6.42%
2026-08	$601.2	$556.1	$45.17	59,176,197.0	+2.78%
2026-07	$582.6	$513.4	$69.20	68,549,725.0	+11.64%
2026-06	$515.5	$464.5	$50.93	91,079,463.0	+3.97%
2026-05	$512.9	$486.4	$26.55	72,528,563.0	-1.78%
2026-04	$534.2	$485.6	$48.56	70,047,410.0	+0.65%
2026-03	$526.8	$480.5	$46.29	74,517,414.0	-3.39%
2026-02	$561.9	$490.0	$71.92	78,610,199.0	-4.01%
2026-01	$589.7	$518.3	$71.40	86,481,430.0	-5.62%

Mastercard Incorporated-Aktien (MA) Preisverlauf 2025

Monat	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2025-12	$582.3	$535.9	$46.37	53,240,035.0	+4.88%
2025-11	$565.9	$524.7	$41.21	51,421,059.0	-0.26%
2025-10	$586.1	$543.5	$42.55	62,867,585.0	-2.96%
2025-09	$601.6	$562.5	$39.11	56,563,690.0	-4.45%
2025-08	$601.8	$553.9	$47.91	53,244,396.0	+5.09%
2025-07	$579.4	$545.9	$33.59	55,118,982.0	+0.81%
2025-06	$594.7	$527.3	$67.38	67,300,096.0	-4.04%
2025-05	$588.5	$539.7	$48.73	48,265,349.0	+6.85%
2025-04	$551.2	$465.6	$85.56	68,315,290.0	-0.01%
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%