Holen Sie sich die Stockscreener-App
562.71
0.16%
0.769
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 |
|---|---|---|---|---|---|
| 2025-07-01 | $563.5 | $557.0 | $6.48 | 1,144,741.0 | +0.16% |
| 2025-06-30 | $562.6 | $551.9 | $10.74 | 5,162,081.0 | +2.11% |
| 2025-06-27 | $556.7 | $545.5 | $11.15 | 3,836,757.0 | +0.83% |
| 2025-06-26 | $548.9 | $542.1 | $6.83 | 3,758,734.0 | -0.71% |
| 2025-06-25 | $558.5 | $548.6 | $9.86 | 2,887,472.0 | -1.40% |
| 2025-06-24 | $564.1 | $552.5 | $11.63 | 4,500,856.0 | +2.80% |
| 2025-06-23 | $543.1 | $527.6 | $15.56 | 3,678,811.0 | +1.76% |
| 2025-06-20 | $538.3 | $527.3 | $11.01 | 8,206,215.0 | -1.07% |
| 2025-06-18 | $571.1 | $534.2 | $36.92 | 6,959,711.0 | -5.39% |
| 2025-06-17 | $571.3 | $564.0 | $7.29 | 2,245,333.0 | +0.14% |
| 2025-06-16 | $575.0 | $562.6 | $12.36 | 3,106,188.0 | +1.18% |
| 2025-06-13 | $575.2 | $552.5 | $22.73 | 5,928,970.0 | -4.62% |
| 2025-06-12 | $590.7 | $584.6 | $6.11 | 1,983,937.0 | -0.25% |
| 2025-06-11 | $594.7 | $587.6 | $7.11 | 2,237,086.0 | +0.20% |
| 2025-06-10 | $589.9 | $583.2 | $6.71 | 2,132,895.0 | +0.89% |
| 2025-06-09 | $590.0 | $580.0 | $10.00 | 1,935,852.0 | -0.98% |
| 2025-06-06 | $591.2 | $586.0 | $5.12 | 1,526,750.0 | +0.80% |
| 2025-06-05 | $586.7 | $582.6 | $4.06 | 1,478,184.0 | +0.22% |
| 2025-06-04 | $586.9 | $582.2 | $4.63 | 1,529,795.0 | +0.37% |
| 2025-06-03 | $582.5 | $573.4 | $9.09 | 2,117,343.0 | +0.13% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $594.7 | $527.3 | $67.38 | 68,444,837.0 | -3.89% |
| 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% |
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% |
0.30%
0.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):