Holen Sie sich die Stockscreener-App
518.36
1.73%
-9.10
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 |
|---|---|---|---|---|---|
| 2026-02-13 | $534.0 | $516.0 | $17.97 | 4,015,455.0 | -1.73% |
| 2026-02-12 | $543.0 | $527.1 | $15.86 | 3,475,969.0 | -1.86% |
| 2026-02-11 | $540.7 | $533.1 | $7.59 | 3,690,457.0 | -0.54% |
| 2026-02-10 | $547.0 | $535.0 | $12.00 | 2,221,537.0 | +0.95% |
| 2026-02-09 | $546.6 | $534.2 | $12.35 | 4,108,690.0 | -2.44% |
| 2026-02-06 | $556.8 | $539.8 | $16.99 | 3,778,500.0 | -0.57% |
| 2026-02-05 | $561.9 | $550.0 | $11.97 | 4,276,077.0 | -0.29% |
| 2026-02-04 | $556.6 | $541.0 | $15.59 | 4,446,604.0 | +0.51% |
| 2026-02-03 | $560.1 | $549.0 | $11.08 | 5,706,236.0 | -0.84% |
| 2026-02-02 | $557.1 | $540.9 | $16.17 | 4,601,687.0 | +3.08% |
| 2026-01-30 | $543.8 | $535.2 | $8.53 | 4,306,744.0 | -0.91% |
| 2026-01-29 | $544.2 | $520.1 | $24.13 | 5,379,424.0 | +4.29% |
| 2026-01-28 | $523.8 | $518.3 | $5.56 | 5,477,217.0 | +0.18% |
| 2026-01-27 | $529.1 | $519.5 | $9.56 | 3,849,380.0 | -1.32% |
| 2026-01-26 | $530.4 | $522.6 | $7.74 | 4,828,662.0 | +0.50% |
| 2026-01-23 | $532.1 | $520.2 | $11.98 | 5,002,891.0 | -1.52% |
| 2026-01-22 | $533.2 | $523.8 | $9.38 | 5,111,964.0 | +1.00% |
| 2026-01-21 | $537.4 | $524.8 | $12.63 | 4,936,843.0 | -0.78% |
| 2026-01-20 | $536.4 | $528.5 | $7.90 | 4,097,513.0 | -1.44% |
| 2026-01-16 | $544.0 | $538.7 | $5.35 | 3,487,904.0 | -0.58% |
| 2026-01-15 | $549.9 | $539.0 | $10.88 | 3,945,767.0 | -0.76% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $561.9 | $516.0 | $45.90 | 44,336,667.0 | -3.79% |
| 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% |
3.12%
0.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):