Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Mastercard Incorporated | MSCD34 | Brasilien | Depository Receipt |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
77,24 | 76,22 | 77,24 | 76,22 | 77,08 |
MSCD34 Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 77,09 | 77,60 | 75,98 | 76,67 | 5.046 | -0,87 | -1,13% |
1 Monat | 77,97 | 79,62 | 75,73 | 77,20 | 5.853 | -1,75 | -2,24% |
3 Monate | 72,66 | 79,62 | 71,49 | 76,59 | 9.041 | 3,56 | 4,90% |
6 Monate | 62,39 | 79,62 | 57,50 | 72,12 | 7.144 | 13,83 | 22,17% |
1 Jahr | 60,45 | 79,62 | 57,50 | 66,14 | 8.393 | 15,77 | 26,09% |
3 Jahre | 68,90 | 79,62 | 47,66 | 60,42 | 23.146 | 7,32 | 10,62% |
5 Jahre | 969,72 | 1.992,00 | 1,00 | 83,35 | 16.015 | -893,50 | -92,14% |
MSCD34 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
26 Apr 2024 | 76,22 | -0,86 | -1,12% | 77,24 | 77,24 | 76,22 | 3.419 |
25 Apr 2024 | 77,08 | 0,17 | 0,22% | 76,88 | 77,28 | 76,07 | 2.001 |
24 Apr 2024 | 76,91 | -0,29 | -0,38% | 77,42 | 77,60 | 76,58 | 1.166 |
23 Apr 2024 | 77,20 | 0,66 | 0,86% | 76,55 | 77,20 | 76,23 | 7.589 |
22 Apr 2024 | 76,54 | 0,30 | 0,39% | 76,74 | 77,11 | 76,32 | 3.820 |
19 Apr 2024 | 76,24 | -0,85 | -1,10% | 77,09 | 77,28 | 75,98 | 10.656 |
18 Apr 2024 | 77,09 | -0,74 | -0,95% | 77,83 | 78,15 | 76,97 | 2.387 |
17 Apr 2024 | 77,83 | -0,18 | -0,23% | 77,92 | 78,39 | 77,55 | 1.344 |
16 Apr 2024 | 78,01 | 1,39 | 1,81% | 77,12 | 78,80 | 77,12 | 27.092 |
15 Apr 2024 | 76,62 | -0,17 | -0,22% | 78,16 | 78,50 | 76,62 | 9.270 |
12 Apr 2024 | 76,79 | 0,07 | 0,09% | 76,72 | 77,70 | 76,64 | 2.027 |
11 Apr 2024 | 76,72 | -0,32 | -0,42% | 76,75 | 77,14 | 76,17 | 1.779 |
10 Apr 2024 | 77,04 | 0,99 | 1,30% | 76,05 | 77,59 | 76,05 | 6.945 |
09 Apr 2024 | 76,05 | -1,87 | -2,40% | 77,92 | 77,92 | 75,73 | 15.204 |
08 Apr 2024 | 77,92 | -0,51 | -0,65% | 77,95 | 79,62 | 77,15 | 1.886 |
05 Apr 2024 | 78,43 | 1,56 | 2,03% | 76,87 | 79,20 | 76,86 | 1.859 |
04 Apr 2024 | 76,87 | -0,97 | -1,25% | 77,84 | 78,96 | 76,66 | 1.432 |
03 Apr 2024 | 77,84 | -0,72 | -0,92% | 79,61 | 79,61 | 77,80 | 7.256 |
02 Apr 2024 | 78,56 | 0,41 | 0,52% | 77,90 | 79,61 | 77,56 | 4.244 |
01 Apr 2024 | 78,15 | 0,18 | 0,23% | 77,97 | 78,60 | 77,91 | 3.248 |
28 Mär 2024 | 77,97 | 0,81 | 1,05% | 77,32 | 78,04 | 76,95 | 2.220 |