Holen Sie sich die Stockscreener-App
576.59
0.29%
-1.68
Handel nachbörslich:
576.02
-0.57
-0.10%
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 |
|---|---|---|---|---|---|
| 2025-05-13 | $582.9 | $575.8 | $7.06 | 2,369,934.0 | -0.29% |
| 2025-05-12 | $580.8 | $566.4 | $14.36 | 2,998,981.0 | +1.69% |
| 2025-05-09 | $569.6 | $564.6 | $4.98 | 1,527,820.0 | +0.27% |
| 2025-05-08 | $573.9 | $567.0 | $6.87 | 2,003,496.0 | +0.14% |
| 2025-05-07 | $567.2 | $558.5 | $8.74 | 2,493,206.0 | +1.31% |
| 2025-05-06 | $565.7 | $556.1 | $9.63 | 2,330,981.0 | -0.38% |
| 2025-05-05 | $564.5 | $555.9 | $8.70 | 2,130,589.0 | +0.31% |
| 2025-05-02 | $562.4 | $555.0 | $7.39 | 2,631,647.0 | +2.33% |
| 2025-05-01 | $552.8 | $539.7 | $13.11 | 2,837,779.0 | -0.26% |
| 2025-04-30 | $549.1 | $529.6 | $19.52 | 3,779,738.0 | +1.55% |
| 2025-04-29 | $540.5 | $533.4 | $7.07 | 2,039,149.0 | +0.97% |
| 2025-04-28 | $537.8 | $530.5 | $7.26 | 1,734,951.0 | +0.19% |
| 2025-04-25 | $536.9 | $529.9 | $7.04 | 2,005,226.0 | -0.37% |
| 2025-04-24 | $536.0 | $525.3 | $10.77 | 2,208,589.0 | +1.03% |
| 2025-04-23 | $543.9 | $527.6 | $16.32 | 3,047,563.0 | +0.51% |
| 2025-04-22 | $528.8 | $512.8 | $16.05 | 2,380,091.0 | +3.54% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $582.9 | $539.7 | $43.13 | 23,694,367.0 | +5.21% |
| 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% |
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% |
0.08%
0.03%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):