Holen Sie sich die Stockscreener-App
579.92
0.07%
-0.42
Handel nachbörslich:
577.00
-2.92
-0.50%
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 |
|---|---|---|---|---|---|
| 2026-01-07 | $585.3 | $577.6 | $7.66 | 3,653,824.0 | -0.07% |
| 2026-01-06 | $581.4 | $567.9 | $13.43 | 4,055,748.0 | +2.07% |
| 2026-01-05 | $576.3 | $558.5 | $17.81 | 2,863,602.0 | +0.97% |
| 2026-01-02 | $570.9 | $559.5 | $11.39 | 3,900,814.0 | -1.36% |
| 2025-12-31 | $578.0 | $570.6 | $7.36 | 1,736,479.0 | -1.13% |
| 2025-12-30 | $577.8 | $574.2 | $3.53 | 1,440,657.0 | -0.08% |
| 2025-12-29 | $582.0 | $577.4 | $4.58 | 1,249,724.0 | -0.29% |
| 2025-12-26 | $581.2 | $578.7 | $2.52 | 942,432.0 | +0.03% |
| 2025-12-24 | $582.3 | $577.0 | $5.29 | 1,058,900.0 | +0.54% |
| 2025-12-23 | $581.7 | $575.8 | $5.97 | 1,624,195.0 | +0.11% |
| 2025-12-22 | $579.5 | $571.0 | $8.45 | 2,262,940.0 | +0.61% |
| 2025-12-19 | $572.9 | $565.2 | $7.74 | 7,058,214.0 | +1.06% |
| 2025-12-18 | $569.1 | $563.0 | $6.09 | 2,252,712.0 | +0.13% |
| 2025-12-17 | $571.8 | $563.6 | $8.21 | 3,173,959.0 | -0.10% |
| 2025-12-16 | $571.0 | $562.5 | $8.52 | 2,472,967.0 | -0.55% |
| 2025-12-15 | $573.3 | $567.2 | $6.14 | 2,648,849.0 | -0.49% |
| 2025-12-12 | $573.7 | $565.9 | $7.82 | 3,333,253.0 | +1.52% |
| 2025-12-11 | $565.1 | $542.6 | $22.48 | 3,413,222.0 | +4.55% |
| 2025-12-10 | $544.9 | $537.5 | $7.45 | 2,940,184.0 | +0.24% |
| 2025-12-09 | $541.9 | $535.9 | $5.98 | 1,964,734.0 | -0.53% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $585.3 | $558.5 | $26.83 | 18,127,812.0 | +1.58% |
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% |
0.47%
0.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):