Name | Symbol | Markt | Aktientyp |
---|---|---|---|
MasterCard Incorporated | MA | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
462,91 | 460,94 | 464,82 | 462,42 | 462,11 |
MA Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 457,78 | 468,15 | 452,585 | 460,10 | 2.556.610 | 4,64 | 1,01% |
1 Monat | 481,76 | 483,30 | 452,585 | 467,05 | 2.328.340 | -19,34 | -4,01% |
3 Monate | 462,21 | 490,00 | 450,12 | 469,26 | 2.341.544 | 0,21 | 0,05% |
6 Monate | 372,70 | 490,00 | 359,77 | 437,31 | 2.498.404 | 89,72 | 24,07% |
1 Jahr | 369,64 | 490,00 | 357,85 | 413,20 | 2.523.132 | 92,78 | 25,10% |
3 Jahre | 387,83 | 490,00 | 276,87 | 366,95 | 3.182.954 | 74,59 | 19,23% |
5 Jahre | 246,05 | 490,00 | 199,99 | 335,06 | 3.583.777 | 216,37 | 87,94% |
MA 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Apr 2024 | 462,42 | 0,31 | 0,07% | 462,91 | 464,82 | 460,94 | 1.962.886 |
26 Apr 2024 | 462,11 | -0,39 | -0,08% | 460,94 | 464,00 | 456,72 | 2.006.556 |
25 Apr 2024 | 462,50 | -0,32 | -0,07% | 465,29 | 468,15 | 460,35 | 4.042.784 |
24 Apr 2024 | 462,82 | 6,07 | 1,33% | 458,48 | 462,98 | 457,31 | 2.028.098 |
23 Apr 2024 | 456,75 | 1,36 | 0,30% | 457,50 | 460,74 | 455,13 | 2.156.866 |
20 Apr 2024 | 455,39 | 0,69 | 0,15% | 457,78 | 459,86 | 452,585 | 2.548.744 |
19 Apr 2024 | 454,70 | -5,46 | -1,19% | 460,50 | 461,91 | 453,80 | 1.996.761 |
18 Apr 2024 | 460,16 | 0,34 | 0,07% | 462,77 | 463,41 | 458,15 | 1.733.028 |
17 Apr 2024 | 459,82 | 0,03 | 0,01% | 460,00 | 463,38 | 459,00 | 1.786.494 |
16 Apr 2024 | 459,79 | -5,59 | -1,20% | 471,24 | 471,24 | 458,43 | 2.070.604 |
13 Apr 2024 | 465,38 | -2,93 | -0,63% | 467,20 | 469,52 | 462,11 | 2.486.327 |
12 Apr 2024 | 468,31 | -0,86 | -0,18% | 469,02 | 470,3482 | 464,19 | 2.299.627 |
11 Apr 2024 | 469,17 | -2,99 | -0,63% | 470,17 | 474,385 | 468,85 | 2.710.527 |
10 Apr 2024 | 472,16 | -6,69 | -1,40% | 477,97 | 478,89 | 467,83 | 2.217.360 |
09 Apr 2024 | 478,85 | 1,70 | 0,36% | 476,40 | 479,68 | 474,28 | 1.961.887 |
06 Apr 2024 | 477,15 | 7,38 | 1,57% | 474,00 | 479,31 | 472,53 | 2.462.035 |
05 Apr 2024 | 469,77 | -7,65 | -1,60% | 479,97 | 481,96 | 469,00 | 2.552.621 |
04 Apr 2024 | 477,42 | -2,01 | -0,42% | 480,44 | 483,30 | 477,21 | 2.265.059 |
03 Apr 2024 | 479,43 | 1,03 | 0,22% | 476,97 | 480,41 | 476,30 | 3.265.109 |
02 Apr 2024 | 478,40 | -3,17 | -0,66% | 481,76 | 483,28 | 477,33 | 1.647.976 |
28 Mär 2024 | 481,57 | 3,62 | 0,76% | 477,91 | 482,43 | 477,275 | 2.213.851 |
27 Mär 2024 | 477,95 | 1,15 | 0,24% | 480,50 | 482,16 | 474,75 | 2.300.141 |