Holen Sie sich die Stockscreener-App
572.73
1.50%
9.4064
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 |
|---|---|---|---|---|---|
| 2026-07-30 | $582.6 | $567.6 | $14.99 | 2,350,945.0 | +1.64% |
| 2026-07-29 | $570.0 | $554.9 | $15.07 | 3,521,425.0 | +0.10% |
| 2026-07-28 | $564.6 | $557.4 | $7.18 | 3,122,347.0 | +2.00% |
| 2026-07-27 | $553.9 | $542.0 | $11.87 | 2,358,741.0 | +2.23% |
| 2026-07-24 | $540.0 | $529.7 | $10.32 | 2,551,373.0 | +1.77% |
| 2026-07-23 | $530.9 | $523.6 | $7.27 | 2,070,216.0 | -0.32% |
| 2026-07-22 | $540.0 | $530.7 | $9.27 | 2,312,161.0 | -1.17% |
| 2026-07-21 | $544.3 | $536.9 | $7.49 | 2,934,321.0 | -1.67% |
| 2026-07-20 | $547.9 | $538.0 | $9.90 | 2,571,324.0 | +0.71% |
| 2026-07-17 | $551.7 | $540.2 | $11.49 | 3,223,325.0 | -1.44% |
| 2026-07-16 | $551.7 | $539.7 | $11.99 | 2,922,580.0 | +3.05% |
| 2026-07-15 | $541.2 | $529.1 | $12.15 | 3,127,967.0 | -0.52% |
| 2026-07-14 | $543.5 | $532.1 | $11.40 | 3,322,882.0 | +0.06% |
| 2026-07-13 | $539.9 | $530.7 | $9.22 | 2,870,410.0 | +2.08% |
| 2026-07-10 | $528.9 | $519.6 | $9.29 | 1,615,728.0 | +0.68% |
| 2026-07-09 | $523.2 | $515.1 | $8.12 | 2,484,667.0 | +0.64% |
| 2026-07-08 | $531.6 | $517.2 | $14.41 | 2,717,456.0 | -2.21% |
| 2026-07-07 | $543.6 | $530.0 | $13.64 | 3,506,272.0 | -0.28% |
| 2026-07-06 | $541.9 | $522.7 | $19.21 | 3,528,213.0 | -1.17% |
| 2026-07-02 | $539.6 | $526.1 | $13.56 | 4,275,448.0 | +3.24% |
| 2026-07-01 | $530.4 | $513.4 | $16.99 | 4,303,620.0 | +1.72% |
| 2026-06-30 | $514.0 | $507.1 | $6.86 | 4,350,129.0 | +0.78% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $582.6 | $513.4 | $69.20 | 61,691,421.0 | +11.48% |
| 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% |
1.66%
1.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):