554.65
price up icon0.36%   1.99
after-market Handel nachbörslich: 554.65
loading

Mastercard Incorporated-Aktien (MA) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-21 $558.1 $552.0 $6.04 2,193,718.0 +0.36%
2025-07-18 $556.4 $550.9 $5.47 2,579,354.0 -0.53%
2025-07-17 $557.4 $550.5 $6.87 2,721,873.0 +0.02%
2025-07-16 $555.5 $549.5 $6.02 2,423,547.0 +0.94%
2025-07-15 $554.9 $548.6 $6.21 2,449,398.0 -0.48%
2025-07-14 $559.1 $547.8 $11.28 2,501,277.0 +0.52%
2025-07-11 $560.8 $545.9 $14.97 3,221,234.0 -2.37%
2025-07-10 $566.1 $561.0 $5.05 2,576,995.0 -0.28%
2025-07-09 $565.4 $559.2 $6.17 2,453,125.0 +0.47%
2025-07-08 $566.6 $560.4 $6.20 3,083,691.0 -0.47%
2025-07-07 $570.8 $560.4 $10.40 2,477,854.0 -0.72%
2025-07-03 $569.7 $560.7 $8.93 1,528,741.0 +1.37%
2025-07-02 $566.0 $557.4 $8.60 2,501,983.0 -0.55%
2025-07-01 $566.3 $557.0 $9.27 3,826,890.0 +0.48%
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%

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
2025-07 $570.8 $545.9 $24.90 38,733,398.0 -1.30%
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%

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%
credit_services V
$350.94
price up icon 0.54%
credit_services AXP
$302.97
price down icon 1.62%
credit_services COF
$215.88
price down icon 1.10%
$74.82
price up icon 0.88%
credit_services SYF
$69.44
price down icon 0.86%
Kapitalisierung:     |  Volumen (24h):