Holen Sie sich die Stockscreener-App
456.98
0.33%
+1.49
Handel nachbörslich:
456.97
-0.010
-0.00%
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 |
|---|---|---|---|---|---|
| 2024-05-10 | $458.6 | $455.0 | $3.60 | 1,672,092.0 | +0.33% |
| 2024-05-09 | $456.0 | $453.6 | $2.47 | 1,907,271.0 | +0.16% |
| 2024-05-08 | $455.1 | $449.9 | $5.19 | 2,102,590.0 | +0.38% |
| 2024-05-07 | $453.3 | $447.5 | $5.78 | 2,200,182.0 | +0.82% |
| 2024-05-06 | $450.5 | $445.6 | $4.94 | 2,432,536.0 | +1.31% |
| 2024-05-03 | $445.3 | $436.9 | $8.36 | 3,662,512.0 | +0.56% |
| 2024-05-02 | $444.7 | $438.1 | $6.60 | 3,801,356.0 | -0.22% |
| 2024-05-01 | $449.0 | $438.4 | $10.60 | 4,933,273.0 | -2.02% |
| 2024-04-30 | $457.7 | $450.9 | $6.84 | 2,617,145.0 | -1.29% |
| 2024-04-29 | $461.6 | $455.7 | $5.91 | 2,065,010.0 | -1.15% |
| 2024-04-26 | $464.8 | $460.9 | $3.88 | 1,935,106.0 | +0.07% |
| 2024-04-25 | $464.0 | $456.7 | $7.28 | 1,931,848.0 | -0.08% |
| 2024-04-24 | $468.1 | $460.4 | $7.80 | 3,785,478.0 | -0.07% |
| 2024-04-23 | $463.0 | $457.3 | $5.67 | 1,954,301.0 | +1.33% |
| 2024-04-22 | $460.7 | $455.1 | $5.61 | 2,047,204.0 | +0.30% |
| 2024-04-19 | $459.9 | $452.6 | $7.28 | 2,406,047.0 | +0.15% |
| 2024-04-18 | $461.9 | $453.8 | $8.11 | 1,802,866.0 | -1.19% |
| 2024-04-17 | $463.4 | $458.1 | $5.26 | 1,680,676.0 | +0.07% |
| 2024-04-16 | $463.4 | $459.0 | $4.38 | 1,722,565.0 | +0.01% |
| 2024-04-15 | $471.0 | $458.4 | $12.57 | 2,070,179.0 | -1.20% |
| 2024-04-12 | $469.5 | $462.1 | $7.41 | 2,485,948.0 | -0.63% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $458.6 | $436.9 | $21.68 | 24,383,904.0 | +1.28% |
| 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% |
Mastercard Incorporated-Aktien (MA) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $369.3 | $336.4 | $32.83 | 50,685,887.0 | -2.43% |
| 2022-11 | $356.4 | $308.6 | $47.80 | 56,179,761.0 | +8.60% |
| 2022-10 | $331.8 | $276.9 | $54.93 | 68,697,681.0 | +15.42% |
| 2022-09 | $339.5 | $281.7 | $57.79 | 60,105,507.0 | -12.34% |
| 2022-08 | $361.9 | $324.3 | $37.67 | 54,827,603.0 | -8.34% |
| 2022-07 | $356.8 | $309.5 | $47.35 | 48,088,174.0 | +12.17% |
| 2022-06 | $368.3 | $303.6 | $64.66 | 62,961,222.0 | -11.85% |
| 2022-05 | $369.2 | $312.8 | $56.47 | 74,550,616.0 | -1.52% |
| 2022-04 | $382.0 | $342.9 | $39.10 | 68,862,146.0 | +1.68% |
| 2022-03 | $370.8 | $305.6 | $65.15 | 97,734,885.0 | -0.95% |
| 2022-02 | $399.9 | $341.3 | $58.61 | 91,352,910.0 | -6.62% |
| 2022-01 | $386.6 | $330.6 | $55.96 | 113,318,949.0 | +7.53% |
0.79%
2.36%
Kapitalisierung:
|
Volumen (24h):