Maplebear Inc. CART
NASDAQ · Vereinigte Staaten · Transport
$44,11+0,99 (+2,30 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $44,11 | +2,30 % | $43,36 | $44,17 | $42,81 | 3,71M |
| 2026-09-30 | $43,12 | -0,85 % | $44,00 | $44,00 | $43,07 | 2,78M |
| 2026-09-29 | $43,49 | +0,35 % | $43,33 | $44,22 | $43,30 | 3,44M |
| 2026-09-28 | $43,34 | +0,35 % | $42,67 | $43,49 | $42,03 | 4,52M |
| 2026-09-25 | $43,19 | -0,16 % | $42,84 | $43,78 | $42,60 | 2,71M |
| 2026-09-24 | $43,26 | +0,70 % | $42,96 | $43,76 | $42,71 | 3,86M |
| 2026-09-23 | $42,96 | -3,27 % | $45,37 | $45,93 | $42,12 | 6,30M |
| 2026-09-22 | $44,41 | -2,52 % | $45,70 | $46,20 | $43,86 | 5,87M |
| 2026-09-21 | $45,56 | +0,42 % | $45,73 | $46,27 | $45,51 | 4,09M |
| 2026-09-18 | $45,37 | -0,13 % | $45,43 | $45,56 | $44,88 | 7,48M |
| 2026-09-17 | $45,43 | -3,03 % | $46,77 | $46,92 | $44,88 | 4,65M |
| 2026-09-16 | $46,85 | +0,09 % | $45,64 | $47,10 | $45,59 | 5,14M |
| 2026-09-15 | $46,81 | -5,40 % | $47,01 | $48,54 | $46,72 | 5,15M |
| 2026-09-14 | $49,48 | +1,54 % | $49,23 | $50,22 | $48,57 | 2,94M |
| 2026-09-11 | $48,73 | +3,15 % | $47,43 | $48,83 | $47,10 | 3,01M |
| 2026-09-10 | $47,24 | +1,29 % | $46,65 | $47,28 | $46,31 | 3,08M |
| 2026-09-09 | $46,64 | -2,83 % | $47,90 | $48,17 | $45,78 | 6,51M |
| 2026-09-08 | $48,00 | -6,01 % | $50,47 | $50,74 | $47,88 | 3,99M |
| 2026-09-04 | $51,07 | -1,26 % | $51,80 | $51,92 | $50,71 | 2,57M |
| 2026-09-03 | $51,72 | +0,37 % | $51,50 | $52,68 | $51,00 | 2,82M |
| 2026-09-02 | $51,53 | +2,96 % | $50,38 | $51,70 | $49,85 | 2,72M |
| 2026-09-01 | $50,05 | -0,93 % | $49,90 | $50,69 | $49,09 | 2,57M |
| 2026-08-31 | $50,52 | -0,04 % | $50,92 | $50,92 | $50,10 | 2,98M |
| 2026-08-28 | $50,54 | +0,12 % | $50,53 | $51,00 | $50,33 | 2,08M |
| 2026-08-27 | $50,48 | -0,57 % | $50,68 | $50,82 | $49,89 | 2,94M |
| 2026-08-26 | $50,77 | -1,44 % | $51,52 | $52,02 | $50,73 | 2,26M |
| 2026-08-25 | $51,51 | -0,52 % | $51,78 | $52,05 | $51,19 | 2,68M |
| 2026-08-24 | $51,78 | +3,91 % | $49,84 | $51,91 | $49,17 | 3,86M |
| 2026-08-21 | $49,83 | -2,43 % | $51,07 | $51,10 | $49,63 | 3,11M |
| 2026-08-20 | $51,07 | +0,79 % | $50,04 | $51,81 | $50,02 | 4,52M |
| 2026-08-19 | $50,67 | +3,56 % | $48,99 | $50,97 | $48,60 | 5,86M |
| 2026-08-18 | $48,93 | +0,14 % | $48,94 | $50,42 | $48,62 | 6,43M |
| 2026-08-17 | $48,86 | -0,04 % | $48,38 | $49,23 | $47,64 | 4,42M |
| 2026-08-14 | $48,88 | -2,40 % | $49,96 | $49,96 | $48,15 | 2,95M |
| 2026-08-13 | $50,08 | +3,36 % | $48,84 | $50,13 | $47,82 | 3,35M |
| 2026-08-12 | $48,45 | -1,90 % | $48,35 | $49,00 | $47,90 | 5,15M |
| 2026-08-11 | $49,39 | -2,31 % | $48,73 | $50,00 | $47,51 | 5,90M |
| 2026-08-10 | $50,56 | +0,78 % | $49,70 | $50,95 | $49,23 | 5,02M |
| 2026-08-07 | $50,17 | +11,41 % | $50,00 | $51,06 | $46,35 | 14,31M |
| 2026-08-06 | $45,03 | -0,71 % | $44,99 | $46,36 | $44,60 | 6,11M |
| 2026-08-05 | $45,35 | -0,66 % | $46,16 | $46,49 | $44,94 | 3,34M |
| 2026-08-04 | $45,65 | +0,57 % | $45,38 | $46,33 | $45,38 | 2,61M |
| 2026-08-03 | $45,39 | +1,77 % | $44,87 | $45,90 | $44,81 | 2,71M |
| 2026-07-31 | $44,60 | -0,34 % | $44,59 | $44,71 | $43,78 | 1,91M |
| 2026-07-30 | $44,75 | -1,95 % | $45,21 | $45,31 | $44,03 | 1,93M |
| 2026-07-29 | $45,64 | +0,04 % | $45,60 | $46,73 | $45,21 | 3,10M |
| 2026-07-28 | $45,62 | +3,54 % | $44,50 | $45,63 | $44,42 | 3,34M |
| 2026-07-27 | $44,06 | +4,38 % | $42,85 | $44,22 | $42,62 | 3,40M |
| 2026-07-24 | $42,21 | -0,75 % | $42,98 | $43,57 | $42,19 | 2,40M |
| 2026-07-23 | $42,53 | -4,92 % | $44,08 | $44,32 | $42,10 | 4,59M |
| 2026-07-22 | $44,73 | -1,58 % | $45,00 | $45,21 | $43,86 | 4,12M |
| 2026-07-21 | $45,45 | -2,78 % | $46,72 | $47,18 | $45,35 | 3,65M |
| 2026-07-20 | $46,75 | +2,03 % | $45,66 | $47,09 | $45,60 | 2,75M |
| 2026-07-17 | $45,82 | -0,89 % | $45,83 | $46,39 | $45,57 | 3,03M |
| 2026-07-16 | $46,23 | -2,90 % | $48,05 | $48,24 | $45,95 | 6,23M |
| 2026-07-15 | $47,61 | -0,21 % | $47,64 | $48,65 | $47,17 | 4,24M |
| 2026-07-14 | $47,71 | -1,18 % | $48,29 | $48,38 | $47,32 | 4,36M |
| 2026-07-13 | $48,28 | -0,23 % | $48,39 | $49,16 | $48,09 | 3,53M |
| 2026-07-10 | $48,39 | +0,23 % | $48,28 | $49,06 | $47,57 | 6,37M |
| 2026-07-09 | $48,28 | +1,15 % | $48,21 | $48,32 | $46,90 | 4,24M |
| 2026-07-08 | $47,73 | -0,73 % | $47,90 | $48,01 | $46,45 | 3,44M |
| 2026-07-07 | $48,08 | +1,54 % | $47,55 | $48,71 | $47,07 | 4,16M |
| 2026-07-06 | $47,35 | +3,43 % | $46,12 | $47,47 | $45,96 | 3,51M |
| 2026-07-02 | $45,78 | +2,12 % | $45,50 | $46,51 | $45,03 | 3,33M |
| 2026-07-01 | $44,83 | -5,32 % | $43,07 | $45,26 | $42,24 | 7,06M |
| 2026-06-30 | $47,35 | +0,25 % | $48,37 | $48,37 | $46,75 | 4,83M |
| 2026-06-29 | $47,23 | -0,48 % | $47,72 | $49,21 | $47,15 | 4,72M |
| 2026-06-26 | $47,46 | +1,41 % | $47,20 | $48,27 | $46,91 | 6,47M |
| 2026-06-25 | $46,80 | +0,43 % | $47,12 | $47,25 | $45,92 | 2,45M |
| 2026-06-24 | $46,60 | +1,11 % | $45,96 | $47,52 | $45,86 | 3,19M |
| 2026-06-23 | $46,09 | +4,11 % | $44,53 | $46,63 | $44,35 | 4,59M |
| 2026-06-22 | $44,27 | -0,63 % | $44,21 | $45,02 | $43,72 | 3,44M |
| 2026-06-18 | $44,55 | +4,04 % | $43,51 | $47,13 | $43,42 | 9,73M |
| 2026-06-17 | $42,82 | -3,14 % | $43,88 | $44,21 | $42,79 | 3,04M |
| 2026-06-16 | $44,21 | +4,81 % | $42,25 | $44,56 | $42,25 | 4,32M |
| 2026-06-15 | $42,18 | +2,27 % | $41,24 | $42,75 | $41,04 | 6,34M |
| 2026-06-12 | $41,24 | -1,56 % | $41,78 | $41,80 | $40,02 | 3,13M |
| 2026-06-11 | $41,90 | +1,67 % | $40,91 | $41,93 | $39,89 | 3,67M |
| 2026-06-10 | $41,21 | -2,44 % | $41,70 | $42,18 | $41,13 | 5,84M |
| 2026-06-09 | $42,24 | -0,45 % | $42,43 | $43,33 | $41,75 | 4,18M |
| 2026-06-08 | $42,43 | +2,84 % | $40,70 | $43,15 | $40,65 | 4,10M |
| 2026-06-05 | $41,26 | -0,53 % | $41,47 | $42,23 | $40,81 | 2,16M |
| 2026-06-04 | $41,48 | +3,75 % | $40,53 | $42,23 | $39,99 | 3,54M |
| 2026-06-03 | $39,98 | -1,87 % | $40,92 | $41,09 | $38,95 | 3,46M |
| 2026-06-02 | $40,74 | -3,46 % | $42,00 | $42,33 | $40,66 | 3,40M |
| 2026-06-01 | $42,20 | +6,03 % | $40,66 | $42,92 | $40,46 | 6,34M |
| 2026-05-29 | $39,80 | -0,35 % | $39,94 | $40,22 | $39,21 | 3,21M |
| 2026-05-28 | $39,94 | -1,24 % | $40,51 | $40,66 | $39,61 | 2,55M |
| 2026-05-27 | $40,44 | -0,22 % | $40,09 | $41,63 | $40,01 | 2,90M |
| 2026-05-26 | $40,53 | -1,67 % | $41,12 | $41,72 | $40,24 | 3,59M |