Mastercard Incorporated Class A MA
NYSE · Vereinigte Staaten · Finanzen
$551,47-12,11 (-2,15 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $551,47 | -2,15 % | $562,26 | $563,00 | $551,43 | 5,03M |
| 2026-09-29 | $563,58 | -0,82 % | $564,00 | $566,99 | $561,30 | 2,90M |
| 2026-09-28 | $568,26 | +0,11 % | $566,28 | $569,57 | $563,50 | 3,22M |
| 2026-09-25 | $567,65 | +0,28 % | $567,08 | $568,78 | $562,29 |
| 2,37M |
| 2026-09-24 | $566,08 | +1,10 % | $561,00 | $568,18 | $559,68 | 2,17M |
| 2026-09-23 | $559,92 | +0,72 % | $555,78 | $565,75 | $554,00 | 2,88M |
| 2026-09-22 | $555,89 | -2,07 % | $571,18 | $571,35 | $553,12 | 3,82M |
| 2026-09-21 | $567,65 | +0,43 % | $567,11 | $569,39 | $562,36 | 2,57M |
| 2026-09-18 | $565,24 | -0,09 % | $564,95 | $568,43 | $561,90 | 5,44M |
| 2026-09-17 | $565,73 | -0,36 % | $568,07 | $569,86 | $564,07 | 2,07M |
| 2026-09-16 | $567,75 | -0,96 % | $571,59 | $573,04 | $565,32 | 2,39M |
| 2026-09-15 | $573,27 | -0,20 % | $571,48 | $574,00 | $567,31 | 2,13M |
| 2026-09-14 | $574,42 | +0,92 % | $575,98 | $578,90 | $565,96 | 2,51M |
| 2026-09-11 | $569,19 | +0,68 % | $568,88 | $572,68 | $564,25 | 2,05M |
| 2026-09-10 | $565,37 | -0,38 % | $565,00 | $568,73 | $563,17 | 1,88M |
| 2026-09-09 | $567,50 | -0,59 % | $569,00 | $570,84 | $565,73 | 1,83M |
| 2026-09-08 | $570,89 | -1,44 % | $572,67 | $575,67 | $567,01 | 2,71M |
| 2026-09-04 | $579,21 | -1,11 % | $580,73 | $584,50 | $578,71 | 1,77M |
| 2026-09-03 | $585,71 | -0,41 % | $590,69 | $592,97 | $583,81 | 2,24M |
| 2026-09-02 | $588,14 | +1,21 % | $584,00 | $590,71 | $583,70 | 2,29M |
| 2026-09-01 | $581,10 | -1,39 % | $589,65 | $592,64 | $580,88 | 3,31M |
| 2026-08-31 | $589,31 | -1,01 % | $593,54 | $595,18 | $588,38 | 3,15M |
| 2026-08-28 | $595,30 | +0,60 % | $593,95 | $598,02 | $592,08 | 1,89M |
| 2026-08-27 | $591,73 | -1,13 % | $593,76 | $594,01 | $588,11 | 3,19M |
| 2026-08-26 | $598,47 | -0,15 % | $599,37 | $600,49 | $594,71 | 3,11M |
| 2026-08-25 | $599,37 | -0,08 % | $596,87 | $601,23 | $595,35 | 3,37M |
| 2026-08-24 | $599,86 | +3,31 % | $585,00 | $599,99 | $584,22 | 3,12M |
| 2026-08-21 | $580,63 | +1,18 % | $574,55 | $582,28 | $573,04 | 2,20M |
| 2026-08-20 | $573,85 | +0,02 % | $572,07 | $579,61 | $571,80 | 2,61M |
| 2026-08-19 | $573,72 | -0,10 % | $571,50 | $582,93 | $570,33 | 3,05M |
| 2026-08-18 | $574,31 | +2,14 % | $563,87 | $578,50 | $563,18 | 3,91M |
| 2026-08-17 | $562,26 | -1,23 % | $565,24 | $569,27 | $561,26 | 3,02M |
| 2026-08-14 | $569,29 | +0,40 % | $567,95 | $570,67 | $564,44 | 2,47M |
| 2026-08-13 | $567,04 | +1,31 % | $565,61 | $568,28 | $557,70 | 1,98M |
| 2026-08-12 | $559,73 | -0,30 % | $557,56 | $563,55 | $556,06 | 3,10M |
| 2026-08-11 | $561,44 | -0,31 % | $562,71 | $567,63 | $560,00 | 2,47M |
| 2026-08-10 | $563,17 | +0,04 % | $561,11 | $566,77 | $559,36 | 2,64M |
| 2026-08-07 | $562,95 | -2,26 % | $572,57 | $572,99 | $561,62 | 3,02M |
| 2026-08-06 | $575,95 | +0,96 % | $573,21 | $576,36 | $566,37 | 3,02M |
| 2026-08-05 | $570,48 | -0,11 % | $575,74 | $578,26 | $568,60 | 2,43M |
| 2026-08-04 | $571,10 | +0,02 % | $566,99 | $573,35 | $564,00 | 3,21M |
| 2026-08-03 | $570,97 | -0,37 % | $580,00 | $583,71 | $570,78 | 3,51M |
| 2026-07-31 | $573,10 | -0,74 % | $567,68 | $575,42 | $563,42 | 4,58M |
| 2026-07-30 | $577,35 | +2,49 % | $577,36 | $582,62 | $567,63 | 5,30M |
| 2026-07-29 | $563,32 | +0,10 % | $555,06 | $569,99 | $554,92 | 3,52M |
| 2026-07-28 | $562,75 | +2,00 % | $561,03 | $564,61 | $557,43 | 3,13M |
| 2026-07-27 | $551,71 | +2,23 % | $543,18 | $553,89 | $542,02 | 2,37M |
| 2026-07-24 | $539,66 | +1,77 % | $531,46 | $540,00 | $529,69 | 2,55M |
| 2026-07-23 | $530,29 | -0,32 % | $527,98 | $530,88 | $523,61 | 2,07M |
| 2026-07-22 | $531,98 | -1,17 % | $538,94 | $540,00 | $530,73 | 2,31M |
| 2026-07-21 | $538,30 | -1,67 % | $543,76 | $544,34 | $536,85 | 2,94M |
| 2026-07-20 | $547,44 | +0,71 % | $540,00 | $547,91 | $538,01 | 2,57M |
| 2026-07-17 | $543,60 | -1,44 % | $550,50 | $551,72 | $540,23 | 3,22M |
| 2026-07-16 | $551,54 | +3,05 % | $541,50 | $551,68 | $539,69 | 2,93M |
| 2026-07-15 | $535,21 | -0,52 % | $538,54 | $541,24 | $529,08 | 3,13M |
| 2026-07-14 | $538,02 | +0,06 % | $534,99 | $543,46 | $532,06 | 3,32M |
| 2026-07-13 | $537,70 | +2,08 % | $530,71 | $539,93 | $530,71 | 2,87M |
| 2026-07-10 | $526,74 | +0,68 % | $527,26 | $528,94 | $519,65 | 1,62M |
| 2026-07-09 | $523,20 | +0,64 % | $518,03 | $523,23 | $515,11 | 2,84M |
| 2026-07-08 | $519,86 | -2,21 % | $531,11 | $531,62 | $517,21 | 2,72M |
| 2026-07-07 | $531,62 | -0,28 % | $533,84 | $543,65 | $530,00 | 3,52M |
| 2026-07-06 | $533,10 | -1,17 % | $540,74 | $541,89 | $522,68 | 3,58M |
| 2026-07-02 | $539,39 | +3,24 % | $529,73 | $539,63 | $526,07 | 3,90M |
| 2026-07-01 | $522,44 | +1,72 % | $517,25 | $530,41 | $513,42 | 4,41M |
| 2026-06-30 | $513,60 | +0,78 % | $511,90 | $514,00 | $507,14 | 4,70M |
| 2026-06-29 | $509,64 | +2,13 % | $502,50 | $515,45 | $502,50 | 4,81M |
| 2026-06-26 | $499,02 | +2,07 % | $488,58 | $504,36 | $488,58 | 9,20M |
| 2026-06-25 | $488,92 | -1,11 % | $496,00 | $504,80 | $488,65 | 3,72M |
| 2026-06-24 | $494,41 | +1,30 % | $488,08 | $498,44 | $486,22 | 3,61M |
| 2026-06-23 | $488,07 | +0,82 % | $488,83 | $491,56 | $484,42 | 3,94M |
| 2026-06-22 | $484,09 | -1,16 % | $488,16 | $495,66 | $483,14 | 3,96M |
| 2026-06-18 | $489,79 | -0,65 % | $494,77 | $495,99 | $488,91 | 6,67M |
| 2026-06-17 | $492,99 | -1,66 % | $502,93 | $504,64 | $492,40 | 2,93M |
| 2026-06-16 | $501,33 | +2,18 % | $491,86 | $501,50 | $489,51 | 4,01M |
| 2026-06-15 | $490,64 | +0,13 % | $490,50 | $493,55 | $486,66 | 3,89M |
| 2026-06-12 | $489,98 | +0,71 % | $488,88 | $492,37 | $484,54 | 3,98M |
| 2026-06-11 | $486,51 | -0,53 % | $488,66 | $491,47 | $484,39 | 3,80M |
| 2026-06-10 | $489,08 | -1,24 % | $497,47 | $498,80 | $486,50 | 3,24M |
| 2026-06-09 | $495,24 | +1,97 % | $483,89 | $495,42 | $482,00 | 3,31M |
| 2026-06-08 | $485,67 | -1,10 % | $486,76 | $489,52 | $483,70 | 3,09M |
| 2026-06-05 | $491,08 | +1,93 % | $484,00 | $494,00 | $484,00 | 4,23M |
| 2026-06-04 | $481,76 | +2,17 % | $479,56 | $488,55 | $477,46 | 4,02M |
| 2026-06-03 | $471,55 | -1,28 % | $477,35 | $481,96 | $464,52 | 5,23M |
| 2026-06-02 | $477,68 | -3,55 % | $493,06 | $493,99 | $477,68 | 5,03M |
| 2026-06-01 | $495,25 | +0,26 % | $494,25 | $497,13 | $488,65 | 4,65M |
| 2026-05-29 | $493,98 | +0,05 % | $494,50 | $500,11 | $492,84 | 5,69M |
| 2026-05-28 | $493,75 | -0,26 % | $493,34 | $494,58 | $486,35 | 3,92M |
| 2026-05-27 | $495,04 | +0,41 % | $493,01 | $499,35 | $492,51 | 2,83M |
| 2026-05-26 | $493,01 | -1,11 % | $496,00 | $496,85 | $492,06 | 1,95M |
| 2026-05-22 | $498,54 | -0,22 % | $499,11 | $504,26 | $497,32 | 1,96M |