Holen Sie sich die Stockscreener-App
552.66
1.59%
8.59
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 |
|---|---|---|---|---|---|
| 2025-11-04 | $554.0 | $542.5 | $11.55 | 1,566,370.0 | +1.60% |
| 2025-11-03 | $551.0 | $540.4 | $10.64 | 3,127,849.0 | -1.43% |
| 2025-10-31 | $554.4 | $543.5 | $10.90 | 3,520,873.0 | -0.31% |
| 2025-10-30 | $562.9 | $545.6 | $17.28 | 4,281,442.0 | -0.16% |
| 2025-10-29 | $566.8 | $551.2 | $15.58 | 3,712,781.0 | -2.01% |
| 2025-10-28 | $574.0 | $565.5 | $8.54 | 2,929,104.0 | -1.12% |
| 2025-10-27 | $575.7 | $566.5 | $9.24 | 2,936,503.0 | -0.23% |
| 2025-10-24 | $580.8 | $573.1 | $7.74 | 1,839,484.0 | -0.02% |
| 2025-10-23 | $577.0 | $571.7 | $5.32 | 2,178,686.0 | +0.42% |
| 2025-10-22 | $576.4 | $568.6 | $7.85 | 1,820,035.0 | -0.12% |
| 2025-10-21 | $576.0 | $560.8 | $15.22 | 2,720,251.0 | +1.00% |
| 2025-10-20 | $567.4 | $553.8 | $13.63 | 1,997,314.0 | +0.96% |
| 2025-10-17 | $562.8 | $552.0 | $10.79 | 2,756,299.0 | +2.02% |
| 2025-10-16 | $564.6 | $547.4 | $17.26 | 3,208,327.0 | -2.30% |
| 2025-10-15 | $568.7 | $559.4 | $9.29 | 2,226,640.0 | -0.90% |
| 2025-10-14 | $569.8 | $556.0 | $13.81 | 2,624,625.0 | +1.55% |
| 2025-10-13 | $565.0 | $553.0 | $11.99 | 2,993,159.0 | +0.32% |
| 2025-10-10 | $569.4 | $556.7 | $12.73 | 3,517,161.0 | -1.25% |
| 2025-10-09 | $579.4 | $562.5 | $16.89 | 2,579,080.0 | -2.06% |
| 2025-10-08 | $583.1 | $576.1 | $6.99 | 1,934,491.0 | -0.59% |
| 2025-10-07 | $586.1 | $578.9 | $7.17 | 2,120,644.0 | +0.18% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $554.0 | $540.4 | $13.67 | 4,694,219.0 | +0.14% |
| 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% |
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% |
0.48%
0.43%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):