Deutsche Märkte geschlossen

Mastercard Incorporated (MA)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
394,49-4,95 (-1,24%)
Ab 02:38PM EDT. Markt geöffnet.
Zeitraum:
29. Sept. 2022 - 29. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 2023402,03402,18394,25394,49394,491.658.898
28. Sept. 2023395,83401,35395,37399,44399,442.215.000
27. Sept. 2023396,21397,03391,48395,48395,481.987.500
26. Sept. 2023400,00400,85393,61395,38395,382.940.400
25. Sept. 2023400,60403,23399,84402,49402,491.846.500
22. Sept. 2023404,39406,85401,56402,22402,221.885.000
21. Sept. 2023408,34408,77402,10403,36403,362.450.700
20. Sept. 2023413,77415,85410,08410,52410,521.580.000
19. Sept. 2023416,96417,10411,10413,53413,531.730.900
18. Sept. 2023413,88417,89413,04417,13417,131.808.000
15. Sept. 2023411,86418,30411,14414,31414,314.753.800
14. Sept. 2023418,30418,60407,78413,34413,343.557.700
13. Sept. 2023416,17418,41414,97416,30416,302.142.200
12. Sept. 2023415,95417,65415,25416,27416,271.997.600
11. Sept. 2023416,85417,59414,64416,69416,691.544.700
08. Sept. 2023415,00416,33413,86414,84414,841.868.900
07. Sept. 2023411,92416,13411,73414,62414,622.502.700
06. Sept. 2023410,78413,38408,89413,18413,182.292.100
05. Sept. 2023413,35415,40409,70411,50411,502.045.600
01. Sept. 2023413,84416,51412,49415,57415,571.840.600
31. Aug. 2023414,21416,29411,78412,64412,642.535.100
30. Aug. 2023414,78417,78413,52413,91413,912.516.600
29. Aug. 2023407,42412,19406,59411,65411,652.188.800
28. Aug. 2023404,00407,80403,15407,44407,441.901.300
25. Aug. 2023400,65404,62399,00402,89402,892.154.600
24. Aug. 2023401,59404,00397,50397,67397,671.970.000
23. Aug. 2023399,27401,92398,36401,06401,061.943.200
22. Aug. 2023395,00398,77393,68397,84397,842.422.500
21. Aug. 2023393,21394,99391,02393,20393,201.869.400
18. Aug. 2023389,82393,84388,83392,17392,172.001.800
17. Aug. 2023396,14396,21390,99392,62392,622.118.600
16. Aug. 2023393,44399,20393,12394,37394,372.002.000
15. Aug. 2023397,49397,49393,59394,45394,451.753.200
14. Aug. 2023396,45399,23394,61398,58398,581.638.500
11. Aug. 2023395,75396,67392,81394,98394,981.464.600
10. Aug. 2023396,46400,63395,71397,14397,142.154.500
09. Aug. 2023393,86396,79391,87393,67393,671.806.100
08. Aug. 2023396,18396,38390,13393,19393,191.747.000
07. Aug. 2023393,00397,75393,00396,87396,871.559.800
04. Aug. 2023391,61396,09390,07391,35391,352.215.200
03. Aug. 2023387,56393,44386,42393,01393,012.190.500
02. Aug. 2023393,88394,21389,58390,02390,022.410.600
01. Aug. 2023393,78397,30392,36397,07397,072.344.200
31. Juli 2023393,97396,08392,47394,28394,283.578.300
28. Juli 2023397,96398,00388,88392,96392,964.501.000
27. Juli 2023405,19405,19393,95394,50394,503.563.300
26. Juli 2023399,18403,31395,75402,41402,412.572.300
25. Juli 2023403,37404,86401,00401,28401,282.490.500
24. Juli 2023397,48404,91396,61404,79404,793.029.800
21. Juli 2023398,67401,51397,42397,49397,491.868.100
20. Juli 2023397,14399,72395,55398,06398,062.570.700
19. Juli 2023398,00399,85396,31398,27398,271.809.700
18. Juli 2023400,42401,94395,21398,16398,162.676.200
17. Juli 2023401,95404,00401,12402,20402,202.344.500
14. Juli 2023402,12403,49400,30402,51402,511.978.500
13. Juli 2023403,00403,24400,46400,56400,562.354.900
12. Juli 2023399,00403,17398,71400,69400,692.273.400
11. Juli 2023393,62398,46392,34397,80397,802.106.200
10. Juli 2023388,48393,43388,01392,16392,162.148.600
07. Juli 2023390,66392,45388,40388,68388,682.654.400
06. Juli 2023393,83394,21389,74393,14393,142.156.600
06. Juli 20230.57 Dividende
05. Juli 2023388,81395,25387,13394,73394,162.781.800
03. Juli 2023391,34394,31388,68393,96393,391.304.600
30. Juni 2023388,10395,17388,10393,30392,734.406.800
29. Juni 2023380,85388,01380,50387,67387,112.524.600
28. Juni 2023381,19381,40378,67380,23379,682.012.400
27. Juni 2023380,34382,84379,01381,79381,242.197.300
26. Juni 2023378,06379,99375,35377,42376,883.327.800
23. Juni 2023374,98381,12373,22379,81379,263.739.100
22. Juni 2023375,11378,48373,95377,80377,251.933.300
21. Juni 2023373,96378,39373,66376,14375,602.301.300
20. Juni 2023375,01379,51373,75374,62374,083.961.700
16. Juni 2023381,61382,90376,16376,53375,995.886.900
15. Juni 2023373,27379,57370,52379,04378,492.558.100
14. Juni 2023372,93378,08372,02374,76374,222.775.400
13. Juni 2023375,31377,18369,81371,38370,842.444.100
12. Juni 2023370,67375,97369,94375,31374,772.407.500
09. Juni 2023370,46372,11367,76369,22368,692.201.800
08. Juni 2023369,36369,77365,85367,59367,062.594.700
07. Juni 2023379,29380,50368,26371,39370,853.714.500
06. Juni 2023372,95380,38371,81379,96379,412.758.700
05. Juni 2023372,75372,80368,53370,52369,982.316.200
02. Juni 2023374,59375,82372,15373,73373,192.501.200
01. Juni 2023367,16371,09366,05370,88370,343.389.700
31. Mai 2023365,00365,70357,85365,02364,4910.695.300
30. Mai 2023376,28376,63366,20367,50366,973.430.100
26. Mai 2023371,00375,68370,05374,37373,832.691.300
25. Mai 2023367,91370,99364,91370,04369,513.752.200
24. Mai 2023369,37369,61365,58368,50367,972.655.700
23. Mai 2023381,52382,03370,44373,75373,213.979.000
22. Mai 2023384,99387,37384,18384,53383,971.808.800
19. Mai 2023392,00392,20385,14385,57385,013.368.800
18. Mai 2023387,11392,02385,81392,02391,453.729.500
17. Mai 2023382,20387,52379,13387,00386,443.260.300
16. Mai 2023382,60383,60377,32380,24379,692.762.700
15. Mai 2023381,87383,66380,53383,41382,861.957.400
12. Mai 2023384,49385,02378,80381,92381,372.044.000
11. Mai 2023382,21385,72379,26383,39382,841.901.200
10. Mai 2023385,99386,76377,65382,54381,991.940.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...