Holen Sie sich die Stockscreener-App
501.50
1.63%
8.06
Handel nachbörslich:
501.43
-0.07
-0.01%
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 |
|---|---|---|---|---|---|
| 2026-04-06 | $501.9 | $491.2 | $10.73 | 2,256,244.0 | +1.63% |
| 2026-04-02 | $499.9 | $487.8 | $12.13 | 2,925,021.0 | +0.36% |
| 2026-04-01 | $503.0 | $485.6 | $17.35 | 4,584,403.0 | -1.60% |
| 2026-03-31 | $501.4 | $490.6 | $10.83 | 4,417,781.0 | +1.15% |
| 2026-03-30 | $495.5 | $487.0 | $8.54 | 3,071,738.0 | +2.02% |
| 2026-03-27 | $500.1 | $480.5 | $19.55 | 3,962,357.0 | -3.30% |
| 2026-03-26 | $504.8 | $499.1 | $5.75 | 3,994,319.0 | -0.40% |
| 2026-03-25 | $506.3 | $494.6 | $11.69 | 2,421,192.0 | +0.77% |
| 2026-03-24 | $502.7 | $493.2 | $9.49 | 2,277,287.0 | -0.29% |
| 2026-03-23 | $507.0 | $500.4 | $6.66 | 2,984,221.0 | +0.82% |
| 2026-03-20 | $499.2 | $491.0 | $8.21 | 5,755,803.0 | +1.05% |
| 2026-03-19 | $497.1 | $487.3 | $9.77 | 3,274,184.0 | +0.55% |
| 2026-03-18 | $503.8 | $487.9 | $15.83 | 3,452,528.0 | -3.57% |
| 2026-03-17 | $517.0 | $506.5 | $10.46 | 2,832,444.0 | -0.38% |
| 2026-03-16 | $508.6 | $498.6 | $9.96 | 3,448,751.0 | +2.11% |
| 2026-03-13 | $501.9 | $495.4 | $6.46 | 2,808,122.0 | +0.14% |
| 2026-03-12 | $505.6 | $496.3 | $9.32 | 2,710,258.0 | -1.33% |
| 2026-03-11 | $515.3 | $502.7 | $12.59 | 2,872,312.0 | -2.08% |
| 2026-03-10 | $519.3 | $511.0 | $8.33 | 2,759,449.0 | -0.58% |
| 2026-03-09 | $520.9 | $509.1 | $11.78 | 3,545,782.0 | -0.88% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $503.0 | $485.6 | $17.35 | 12,021,912.0 | +0.37% |
| 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% |
0.84%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):