Visa Inc. Class A V
NYSE · Vereinigte Staaten · Finanzen
$357,71-1,63 (-0,45 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $359,33 | -1,79 % | $364,50 | $364,60 | $359,33 | 7,41M |
| 2026-09-29 | $365,88 | -0,51 % | $366,93 | $368,26 | $365,00 | 5,47M |
| 2026-09-28 | $367,74 | +0,10 % | $366,70 | $370,50 | $366,06 | 6,38M |
| 2026-09-25 | $367,38 | -0,16 % | $366,02 | $368,33 | $363,79 | 4,58M |
| 2026-09-24 | $367,98 | +1,79 % | $362,27 | $368,21 | $362,00 | 4,42M |
| 2026-09-23 | $361,52 | -0,14 % | $361,24 | $366,33 | $360,00 | 5,13M |
| 2026-09-22 | $362,04 | -2,14 % | $371,76 | $372,00 | $359,80 | 8,77M |
| 2026-09-21 | $369,95 | +0,45 % | $369,54 | $370,90 | $366,09 | 7,11M |
| 2026-09-18 | $368,29 | -0,44 % | $368,56 | $370,80 | $366,93 | 19,58M |
| 2026-09-17 | $369,93 | -0,27 % | $371,38 | $372,48 | $368,39 | 4,71M |
| 2026-09-16 | $370,93 | -1,25 % | $374,96 | $376,47 | $368,12 | 7,20M |
| 2026-09-15 | $375,62 | +0,09 % | $374,82 | $376,37 | $372,82 | 5,01M |
| 2026-09-14 | $375,28 | +1,30 % | $375,07 | $377,17 | $371,67 | 6,20M |
| 2026-09-11 | $370,45 | +0,88 % | $368,92 | $371,81 | $367,98 | 3,49M |
| 2026-09-10 | $367,21 | -0,05 % | $366,40 | $368,00 | $365,52 | 3,80M |
| 2026-09-09 | $367,39 | -0,34 % | $368,45 | $369,48 | $365,88 | 4,48M |
| 2026-09-08 | $368,64 | -1,71 % | $371,60 | $373,50 | $367,44 | 4,93M |
| 2026-09-04 | $375,07 | -0,97 % | $374,89 | $377,50 | $373,64 | 4,65M |
| 2026-09-03 | $378,75 | +0,09 % | $380,17 | $382,21 | $376,86 | 3,87M |
| 2026-09-02 | $378,40 | +1,54 % | $374,01 | $380,17 | $374,01 | 5,60M |
| 2026-09-01 | $372,67 | -1,77 % | $379,65 | $380,75 | $372,22 | 5,86M |
| 2026-08-31 | $379,37 | -0,58 % | $381,35 | $382,48 | $378,80 | 6,74M |
| 2026-08-28 | $381,60 | +0,51 % | $380,30 | $383,68 | $379,03 | 4,64M |
| 2026-08-27 | $379,66 | -1,10 % | $381,14 | $381,77 | $378,50 | 6,64M |
| 2026-08-26 | $383,90 | -0,06 % | $384,14 | $385,57 | $381,08 | 6,08M |
| 2026-08-25 | $384,14 | +0,45 % | $381,21 | $384,20 | $380,27 | 6,78M |
| 2026-08-24 | $382,41 | +3,06 % | $373,26 | $383,43 | $372,21 | 8,48M |
| 2026-08-21 | $371,04 | +1,45 % | $367,87 | $371,80 | $366,66 | 6,67M |
| 2026-08-20 | $365,73 | +0,05 % | $365,10 | $368,93 | $363,63 | 6,15M |
| 2026-08-19 | $365,54 | +0,35 % | $364,09 | $370,64 | $362,90 | 5,87M |
| 2026-08-18 | $364,25 | +1,51 % | $359,62 | $365,91 | $358,05 | 6,82M |
| 2026-08-17 | $358,84 | -1,46 % | $362,84 | $363,56 | $358,52 | 15,54M |
| 2026-08-14 | $364,15 | -0,36 % | $365,89 | $366,80 | $362,76 | 8,11M |
| 2026-08-13 | $365,45 | +1,68 % | $363,70 | $365,45 | $358,71 | 8,14M |
| 2026-08-12 | $359,42 | -0,94 % | $361,00 | $363,35 | $358,31 | 3,79M |
| 2026-08-11 | $362,82 | +0,42 % | $360,98 | $364,55 | $359,97 | 4,44M |
| 2026-08-10 | $361,32 | -0,33 % | $362,00 | $364,17 | $358,87 | 7,55M |
| 2026-08-07 | $362,50 | -2,15 % | $368,51 | $370,25 | $361,52 | 5,11M |
| 2026-08-06 | $370,47 | +0,52 % | $369,57 | $371,10 | $365,25 | 5,02M |
| 2026-08-05 | $368,54 | -0,28 % | $372,30 | $372,40 | $366,72 | 6,07M |
| 2026-08-04 | $369,59 | +1,07 % | $361,76 | $371,11 | $360,09 | 7,50M |
| 2026-08-03 | $365,67 | -0,13 % | $368,50 | $371,97 | $364,35 | 5,52M |
| 2026-07-31 | $366,13 | -0,04 % | $363,76 | $366,88 | $360,10 | 7,83M |
| 2026-07-30 | $366,27 | -0,67 % | $365,00 | $367,00 | $360,75 | 8,39M |
| 2026-07-29 | $368,73 | +0,58 % | $357,00 | $373,97 | $355,48 | 11,29M |
| 2026-07-28 | $366,59 | +1,12 % | $365,06 | $371,16 | $362,73 | 11,06M |
| 2026-07-27 | $362,53 | +1,91 % | $359,35 | $363,66 | $358,25 | 6,63M |
| 2026-07-24 | $355,74 | +1,18 % | $353,47 | $355,84 | $351,05 | 4,48M |
| 2026-07-23 | $351,60 | -0,51 % | $352,05 | $352,05 | $348,50 | 4,18M |
| 2026-07-22 | $353,42 | -0,67 % | $356,57 | $357,53 | $352,27 | 4,62M |
| 2026-07-21 | $355,82 | -1,32 % | $356,99 | $359,12 | $354,69 | 6,03M |
| 2026-07-20 | $360,57 | +0,56 % | $357,10 | $363,00 | $356,43 | 7,62M |
| 2026-07-17 | $358,56 | -1,80 % | $363,57 | $364,63 | $357,00 | 7,40M |
| 2026-07-16 | $365,14 | +2,82 % | $358,04 | $365,14 | $357,11 | 9,07M |
| 2026-07-15 | $355,14 | -0,25 % | $354,00 | $360,43 | $349,12 | 8,85M |
| 2026-07-14 | $356,02 | -0,48 % | $355,77 | $359,94 | $353,68 | 6,63M |
| 2026-07-13 | $357,75 | +2,52 % | $351,73 | $359,49 | $351,05 | 9,96M |
| 2026-07-10 | $348,97 | +0,22 % | $350,63 | $351,17 | $345,33 | 4,70M |
| 2026-07-09 | $348,20 | +0,19 % | $345,30 | $348,50 | $344,42 | 6,61M |
| 2026-07-08 | $347,53 | -1,33 % | $350,30 | $351,60 | $345,69 | 10,22M |
| 2026-07-07 | $352,20 | -1,41 % | $348,39 | $356,08 | $346,92 | 7,33M |
| 2026-07-06 | $357,25 | -1,35 % | $363,00 | $365,02 | $348,85 | 11,62M |
| 2026-07-02 | $362,13 | +3,15 % | $352,51 | $362,13 | $352,51 | 9,81M |
| 2026-07-01 | $351,08 | +2,33 % | $344,56 | $353,36 | $340,98 | 13,03M |
| 2026-06-30 | $343,09 | +0,42 % | $341,76 | $344,29 | $339,08 | 7,96M |
| 2026-06-29 | $341,65 | +1,61 % | $338,27 | $345,81 | $338,27 | 11,71M |
| 2026-06-26 | $336,23 | +1,73 % | $332,24 | $339,72 | $331,44 | 16,72M |
| 2026-06-25 | $330,52 | -0,51 % | $332,56 | $339,94 | $330,07 | 7,05M |
| 2026-06-24 | $332,23 | +1,14 % | $329,00 | $334,80 | $327,22 | 8,20M |
| 2026-06-23 | $328,48 | +0,58 % | $328,82 | $331,28 | $328,09 | 11,11M |
| 2026-06-22 | $326,60 | -0,20 % | $328,33 | $333,00 | $325,86 | 15,13M |
| 2026-06-18 | $327,24 | -0,95 % | $331,00 | $332,33 | $327,00 | 14,72M |
| 2026-06-17 | $330,38 | -0,82 % | $333,50 | $336,82 | $329,97 | 6,90M |
| 2026-06-16 | $333,12 | +2,87 % | $325,69 | $333,29 | $324,38 | 9,25M |
| 2026-06-15 | $323,82 | +0,44 % | $323,36 | $326,44 | $322,75 | 6,80M |
| 2026-06-12 | $322,39 | +1,05 % | $321,76 | $325,93 | $319,80 | 5,54M |
| 2026-06-11 | $319,05 | -1,21 % | $322,00 | $323,71 | $317,96 | 5,96M |
| 2026-06-10 | $322,96 | -0,64 % | $326,62 | $326,90 | $320,18 | 5,79M |
| 2026-06-09 | $325,05 | +1,68 % | $318,66 | $325,49 | $317,00 | 6,34M |
| 2026-06-08 | $319,67 | -1,21 % | $321,35 | $323,92 | $318,43 | 5,58M |
| 2026-06-05 | $323,57 | +1,06 % | $322,40 | $325,98 | $320,97 | 7,18M |
| 2026-06-04 | $320,18 | +2,49 % | $316,79 | $324,76 | $316,70 | 6,98M |
| 2026-06-03 | $312,40 | -1,55 % | $317,65 | $317,65 | $309,00 | 8,99M |
| 2026-06-02 | $317,32 | -1,69 % | $322,51 | $323,50 | $313,39 | 10,13M |
| 2026-06-01 | $322,77 | -1,10 % | $327,26 | $327,86 | $318,68 | 10,08M |
| 2026-05-29 | $326,36 | +0,43 % | $325,50 | $331,67 | $325,35 | 14,10M |
| 2026-05-28 | $324,95 | -0,81 % | $326,01 | $327,08 | $320,90 | 8,11M |
| 2026-05-27 | $327,61 | +0,35 % | $325,83 | $331,46 | $325,66 | 5,92M |
| 2026-05-26 | $326,48 | -0,73 % | $326,46 | $328,50 | $324,51 | 8,71M |
| 2026-05-22 | $328,88 | -0,68 % | $330,52 | $333,43 | $328,82 | 7,46M |