Marqeta, Inc. Class A MQ
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$16,97-0,03 (-0,15 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $16,95 | -0,24 % | $17,12 | $17,26 | $16,94 | 180,30K |
| 2026-09-30 | $17,00 | -0,09 % | $17,01 | $17,07 | $16,80 | 1,61M |
| 2026-09-29 | $17,01 | +0,71 % | $16,90 | $17,05 | $16,74 | 1,22M |
| 2026-09-28 | $16,89 | -0,41 % | $16,91 | $17,11 | $16,59 | 1,28M |
| 2026-09-25 | $16,96 | +3,16 % | $16,54 | $17,08 | $16,51 | 984,60K |
| 2026-09-24 | $16,44 | +2,11 % | $16,10 | $16,45 | $15,93 | 977,90K |
| 2026-09-23 | $16,10 | +1,13 % | $16,06 | $16,14 | $15,66 | 1,10M |
| 2026-09-22 | $15,92 | +2,12 % | $15,87 | $16,06 | $15,75 | 1,04M |
| 2026-09-21 | $15,59 | +0,13 % | $15,57 | $15,76 | $15,52 | 692,80K |
| 2026-09-18 | $15,57 | -1,64 % | $15,73 | $15,77 | $15,49 | 1,28M |
| 2026-09-17 | $15,83 | -0,38 % | $16,02 | $16,07 | $15,70 | 502,60K |
| 2026-09-16 | $15,89 | -1,24 % | $16,01 | $16,23 | $15,81 | 573,70K |
| 2026-09-15 | $16,09 | -2,96 % | $16,39 | $16,51 | $16,04 | 512,20K |
| 2026-09-14 | $16,58 | +1,53 % | $16,63 | $16,74 | $16,25 | 622,10K |
| 2026-09-11 | $16,33 | +1,08 % | $16,23 | $16,54 | $16,02 | 571,70K |
| 2026-09-10 | $16,16 | +1,54 % | $15,84 | $16,16 | $15,70 | 494,90K |
| 2026-09-09 | $15,91 | -2,15 % | $16,26 | $16,26 | $15,84 | 596,50K |
| 2026-09-08 | $16,26 | -1,93 % | $16,33 | $16,45 | $15,89 | 705,20K |
| 2026-09-04 | $16,58 | -2,36 % | $16,67 | $16,76 | $16,44 | 601,30K |
| 2026-09-03 | $16,98 | +0,95 % | $16,80 | $17,26 | $16,57 | 635,30K |
| 2026-09-02 | $16,82 | +4,02 % | $16,14 | $16,88 | $16,10 | 927,00K |
| 2026-09-01 | $16,17 | -1,52 % | $16,27 | $16,33 | $16,00 | 685,10K |
| 2026-08-31 | $16,42 | -0,30 % | $16,34 | $16,59 | $16,32 | 778,20K |
| 2026-08-28 | $16,47 | +1,60 % | $16,18 | $16,60 | $16,17 | 855,70K |
| 2026-08-27 | $16,21 | +0,81 % | $16,10 | $16,48 | $16,06 | 577,10K |
| 2026-08-26 | $16,08 | -1,41 % | $16,19 | $16,32 | $16,00 | 719,30K |
| 2026-08-25 | $16,31 | 0,00 % | $16,14 | $16,36 | $16,10 | 397,80K |
| 2026-08-24 | $16,31 | -0,31 % | $16,36 | $16,78 | $16,29 | 593,40K |
| 2026-08-21 | $16,36 | +3,54 % | $15,90 | $16,45 | $15,83 | 799,00K |
| 2026-08-20 | $15,80 | +1,02 % | $15,63 | $15,86 | $15,41 | 717,50K |
| 2026-08-19 | $15,64 | +1,03 % | $15,66 | $16,09 | $15,57 | 803,50K |
| 2026-08-18 | $15,48 | -0,26 % | $15,65 | $15,85 | $15,40 | 668,50K |
| 2026-08-17 | $15,52 | -4,99 % | $16,36 | $16,36 | $15,48 | 797,20K |
| 2026-08-14 | $16,33 | -0,82 % | $16,47 | $16,64 | $16,28 | 685,30K |
| 2026-08-13 | $16,47 | +5,04 % | $15,83 | $16,51 | $15,77 | 997,00K |
| 2026-08-12 | $15,68 | +0,71 % | $15,50 | $15,78 | $15,28 | 1,37M |
| 2026-08-11 | $15,57 | -0,19 % | $15,63 | $15,74 | $15,43 | 973,20K |
| 2026-08-10 | $15,60 | -2,26 % | $15,77 | $15,95 | $15,46 | 974,30K |
| 2026-08-07 | $15,96 | -4,37 % | $16,69 | $16,75 | $15,95 | 1,31M |
| 2026-08-06 | $16,69 | +0,18 % | $16,36 | $17,19 | $16,36 | 1,44M |
| 2026-08-05 | $16,66 | -7,13 % | $18,47 | $18,69 | $16,41 | 2,57M |
| 2026-08-04 | $17,94 | +0,50 % | $17,61 | $18,14 | $16,99 | 2,48M |
| 2026-08-03 | $17,85 | +2,82 % | $17,62 | $18,03 | $17,46 | 1,21M |
| 2026-07-31 | $17,36 | -1,64 % | $17,65 | $17,67 | $17,15 | 813,90K |
| 2026-07-30 | $17,65 | -3,87 % | $18,19 | $18,20 | $17,55 | 1,03M |
| 2026-07-29 | $18,36 | +1,60 % | $17,92 | $18,48 | $17,92 | 971,60K |
| 2026-07-28 | $18,07 | +2,67 % | $17,85 | $18,27 | $17,79 | 674,70K |
| 2026-07-27 | $17,60 | +3,10 % | $17,29 | $17,85 | $17,20 | 860,90K |
| 2026-07-24 | $17,07 | +2,03 % | $16,78 | $17,20 | $16,69 | 724,20K |
| 2026-07-23 | $16,73 | -2,51 % | $17,08 | $17,08 | $16,52 | 1,02M |
| 2026-07-22 | $17,16 | -1,61 % | $17,41 | $17,42 | $16,95 | 886,20K |
| 2026-07-21 | $17,44 | -0,68 % | $17,43 | $17,53 | $17,15 | 1,19M |
| 2026-07-20 | $17,56 | +0,40 % | $17,45 | $17,58 | $17,10 | 971,60K |
| 2026-07-17 | $17,49 | -2,24 % | $17,56 | $17,92 | $17,21 | 1,11M |
| 2026-07-16 | $17,89 | +2,99 % | $17,55 | $17,89 | $17,20 | 1,21M |
| 2026-07-15 | $17,37 | +7,69 % | $16,22 | $17,45 | $16,22 | 1,29M |
| 2026-07-14 | $16,13 | -1,83 % | $16,20 | $16,51 | $16,04 | 964,20K |
| 2026-07-13 | $16,43 | +3,53 % | $15,94 | $16,93 | $15,94 | 1,56M |
| 2026-07-10 | $15,87 | +2,32 % | $15,90 | $15,97 | $15,57 | 799,70K |
| 2026-07-09 | $15,51 | +0,45 % | $15,35 | $15,83 | $15,08 | 928,80K |
| 2026-07-08 | $15,44 | -3,08 % | $15,70 | $15,79 | $15,31 | 1,42M |
| 2026-07-07 | $15,93 | -5,35 % | $17,04 | $17,19 | $15,89 | 1,14M |
| 2026-07-06 | $16,83 | -3,33 % | $17,18 | $17,19 | $16,20 | 1,25M |
| 2026-07-02 | $17,41 | +4,75 % | $16,48 | $17,65 | $16,48 | 1,50M |
| 2026-07-01 | $16,62 | +2,34 % | $16,27 | $17,23 | $16,20 | 1,08M |
| 2026-06-30 | $16,24 | -2,87 % | $16,68 | $16,72 | $15,96 | 1,24M |
| 2026-06-29 | $16,72 | 0,00 % | $16,84 | $17,28 | $16,60 | 1,02M |
| 2026-06-26 | $16,72 | +5,82 % | $16,00 | $16,84 | $15,92 | 3,32M |
| 2026-06-25 | $15,80 | -0,50 % | $15,88 | $16,16 | $15,76 | 658,35K |
| 2026-06-24 | $15,88 | +3,66 % | $15,28 | $16,00 | $15,26 | 1,18M |
| 2026-06-23 | $15,32 | +1,86 % | $15,08 | $15,46 | $15,04 | 875,08K |
| 2026-06-22 | $15,04 | -3,09 % | $15,44 | $15,56 | $14,84 | 935,98K |
| 2026-06-18 | $15,52 | +0,26 % | $15,64 | $15,96 | $15,44 | 1,33M |
| 2026-06-17 | $15,48 | -0,51 % | $15,56 | $16,00 | $15,34 | 1,06M |
| 2026-06-16 | $15,56 | 0,00 % | $15,64 | $16,12 | $15,56 | 1,18M |
| 2026-06-15 | $15,56 | +1,57 % | $15,40 | $15,70 | $15,36 | 1,12M |
| 2026-06-12 | $15,32 | +1,32 % | $15,12 | $15,54 | $14,88 | 1,88M |
| 2026-06-11 | $15,12 | -1,31 % | $15,36 | $15,36 | $14,96 | 811,33K |
| 2026-06-10 | $15,32 | -3,53 % | $15,68 | $15,88 | $15,24 | 1,04M |
| 2026-06-09 | $15,88 | +3,93 % | $15,24 | $15,96 | $15,08 | 1,57M |
| 2026-06-08 | $15,28 | -1,55 % | $15,52 | $15,54 | $15,10 | 901,88K |
| 2026-06-05 | $15,52 | -3,72 % | $16,00 | $16,28 | $15,24 | 1,46M |
| 2026-06-04 | $16,12 | +4,13 % | $15,76 | $16,16 | $15,60 | 1,55M |
| 2026-06-03 | $15,48 | -5,61 % | $16,16 | $16,20 | $15,00 | 1,87M |
| 2026-06-02 | $16,40 | -5,75 % | $17,12 | $17,28 | $16,38 | 1,69M |
| 2026-06-01 | $17,40 | +7,14 % | $16,24 | $17,44 | $16,22 | 2,39M |
| 2026-05-29 | $16,24 | +3,05 % | $15,88 | $16,88 | $15,88 | 1,45M |
| 2026-05-28 | $15,76 | +3,14 % | $15,32 | $15,92 | $15,32 | 903,00K |
| 2026-05-27 | $15,28 | -0,52 % | $15,24 | $15,50 | $14,88 | 2,11M |
| 2026-05-26 | $15,36 | -3,27 % | $15,86 | $15,92 | $15,18 | 1,48M |