Holen Sie sich die Stockscreener-App
493.01
1.11%
-5.53
Handel nachbörslich:
494.00
0.99
+0.20%
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 |
|---|---|---|---|---|---|
| 2026-05-26 | $496.8 | $492.1 | $4.79 | 1,946,475.0 | -1.11% |
| 2026-05-22 | $504.3 | $497.3 | $6.94 | 1,959,328.0 | -0.22% |
| 2026-05-21 | $501.4 | $490.1 | $11.31 | 2,442,425.0 | +0.32% |
| 2026-05-20 | $499.7 | $490.8 | $8.90 | 3,614,789.0 | -0.33% |
| 2026-05-19 | $512.9 | $498.5 | $14.40 | 3,345,991.0 | -1.20% |
| 2026-05-18 | $506.2 | $490.9 | $15.28 | 4,075,436.0 | +2.35% |
| 2026-05-15 | $502.3 | $492.3 | $9.94 | 3,072,607.0 | +0.87% |
| 2026-05-14 | $494.5 | $488.0 | $6.49 | 2,581,964.0 | -0.14% |
| 2026-05-13 | $498.6 | $490.3 | $8.28 | 3,318,532.0 | -1.83% |
| 2026-05-12 | $506.3 | $499.8 | $6.56 | 3,295,365.0 | +0.40% |
| 2026-05-11 | $501.7 | $492.0 | $9.64 | 3,958,925.0 | +0.47% |
| 2026-05-08 | $500.4 | $491.7 | $8.68 | 4,142,726.0 | -1.09% |
| 2026-05-07 | $503.5 | $492.7 | $10.82 | 4,819,396.0 | +1.84% |
| 2026-05-06 | $500.7 | $489.7 | $11.01 | 4,360,478.0 | -1.04% |
| 2026-05-05 | $503.9 | $493.3 | $10.62 | 4,207,015.0 | -1.52% |
| 2026-05-04 | $507.3 | $493.9 | $13.41 | 4,417,495.0 | +1.87% |
| 2026-05-01 | $509.0 | $492.1 | $16.85 | 4,528,569.0 | -1.48% |
| 2026-04-30 | $514.1 | $499.0 | $15.19 | 5,969,661.0 | -4.25% |
| 2026-04-29 | $534.2 | $520.9 | $13.32 | 5,866,727.0 | +3.47% |
| 2026-04-28 | $517.0 | $507.2 | $9.76 | 3,887,067.0 | +0.23% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $512.9 | $488.0 | $24.89 | 62,033,991.0 | -1.97% |
| 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% |
0.73%
0.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):