Deutsche Märkte geschlossen

Mastercard Incorporated (MA)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
360,06-0,74 (-0,21%)
Börsenschluss: 04:00PM EST
359,99 -0,07 (-0,02%)
Nachbörse: 07:58PM EST
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2022357,45362,29356,06360,06360,062.015.500
01. Dez. 2022357,99361,58354,05360,80360,803.374.700
30. Nov. 2022342,85356,40341,48356,40356,404.251.300
29. Nov. 2022343,65344,72340,75343,13343,131.724.200
28. Nov. 2022346,68350,23343,23344,59344,592.226.200
25. Nov. 2022348,96351,40348,08351,29351,29944.400
23. Nov. 2022344,63350,80344,15348,64348,641.937.300
22. Nov. 2022339,83345,32337,56344,96344,962.510.700
21. Nov. 2022343,00344,25337,62338,25338,251.965.100
18. Nov. 2022345,66348,63341,33343,69343,692.736.700
17. Nov. 2022339,00341,92337,00341,27341,272.004.500
16. Nov. 2022343,16345,13340,10342,76342,762.579.600
15. Nov. 2022346,59351,22339,49343,51343,512.983.600
14. Nov. 2022336,74344,51336,02339,37339,372.348.900
11. Nov. 2022339,00342,63336,36339,29339,293.734.700
10. Nov. 2022331,18337,40329,16337,27337,273.255.000
09. Nov. 2022322,28323,69315,15315,64315,643.001.200
08. Nov. 2022326,23329,40322,26325,75325,752.387.500
07. Nov. 2022322,45325,80317,71325,13325,132.742.100
04. Nov. 2022313,84323,13313,24318,37318,373.414.000
03. Nov. 2022315,12316,77308,60309,17309,172.860.900
02. Nov. 2022331,42333,00319,63319,82319,823.074.900
01. Nov. 2022332,22333,64327,09333,19333,193.660.400
31. Okt. 2022328,88329,44323,78328,18328,183.157.900
28. Okt. 2022319,31331,80317,82329,47329,473.644.400
27. Okt. 2022316,18323,08314,06319,37319,374.725.800
26. Okt. 2022312,29324,45312,29319,51319,515.278.000
25. Okt. 2022305,91312,10305,86311,41311,413.012.400
24. Okt. 2022304,52307,00300,50305,60305,603.184.100
21. Okt. 2022294,51302,71293,50302,37302,373.599.600
20. Okt. 2022297,75302,73295,61296,28296,282.463.800
19. Okt. 2022295,46299,64294,79297,76297,761.914.300
18. Okt. 2022303,17303,70296,55300,38300,383.096.000
17. Okt. 2022295,42298,73291,34295,04295,043.417.600
14. Okt. 2022295,86298,62287,84288,69288,693.106.300
13. Okt. 2022277,28295,43276,87293,96293,963.322.800
12. Okt. 2022286,54287,49283,21283,38283,382.646.800
11. Okt. 2022289,83290,39284,42286,05286,053.554.900
10. Okt. 2022297,04297,25289,54291,78291,781.783.500
07. Okt. 2022296,66297,19292,99294,97294,972.210.800
06. Okt. 2022302,58305,05298,86299,23299,232.494.400
05. Okt. 2022297,98306,60297,25304,20304,202.845.200
04. Okt. 2022296,19303,97295,98301,27301,273.949.200
03. Okt. 2022287,85292,75284,92290,48290,485.285.200
30. Sept. 2022286,86290,76284,34284,34284,343.804.200
29. Sept. 2022288,35292,07284,85286,77286,773.439.700
28. Sept. 2022285,11292,98281,69290,18290,185.611.400
27. Sept. 2022295,47297,90284,80286,48286,484.073.300
26. Sept. 2022290,05295,34289,12290,11290,113.635.600
23. Sept. 2022293,13294,57290,24293,58293,583.245.900
22. Sept. 2022302,95303,08296,59298,36298,363.176.500
21. Sept. 2022314,48314,98304,22304,50304,502.366.300
20. Sept. 2022311,16314,37309,44313,27313,272.769.600
19. Sept. 2022311,95315,45310,25314,03314,032.369.700
16. Sept. 2022312,85315,63309,11315,13315,133.650.900
15. Sept. 2022323,59325,94315,17316,96316,962.486.800
14. Sept. 2022327,04328,48323,35325,85325,852.657.900
13. Sept. 2022330,00332,80324,58325,44325,442.316.900
12. Sept. 2022338,09339,48335,94338,42338,422.097.800
09. Sept. 2022330,54337,02330,15335,85335,851.815.700
08. Sept. 2022324,53330,29323,48330,07330,072.114.000
07. Sept. 2022324,08329,20322,05328,62328,621.998.300
06. Sept. 2022322,50326,99320,56324,08324,082.043.400
02. Sept. 2022329,41329,67320,53322,56322,561.936.800
01. Sept. 2022323,81325,61319,21325,25325,252.493.200
31. Aug. 2022328,29331,18324,28324,37324,373.129.000
30. Aug. 2022331,00332,97325,57327,81327,812.618.900
29. Aug. 2022329,99332,81327,77329,35329,352.308.200
26. Aug. 2022345,05345,64331,70331,96331,961.925.000
25. Aug. 2022340,00345,13337,32344,67344,672.228.500
24. Aug. 2022340,18342,29338,35339,71339,712.218.400
23. Aug. 2022342,69345,21339,37340,89340,892.240.700
22. Aug. 2022350,00351,00344,28345,51345,512.312.400
19. Aug. 2022356,63356,77353,56354,28354,281.740.700
18. Aug. 2022354,32359,52353,57357,36357,361.934.900
17. Aug. 2022353,50356,96351,75355,33355,332.439.900
16. Aug. 2022354,27360,00353,10359,25359,252.448.700
15. Aug. 2022352,33361,95350,82359,95359,952.526.300
12. Aug. 2022354,74355,45350,26354,27354,272.514.200
11. Aug. 2022355,85355,85350,35350,58350,582.609.400
10. Aug. 2022354,34354,55351,05353,38353,382.443.700
09. Aug. 2022350,40351,12345,35346,54346,542.467.400
08. Aug. 2022359,00359,00349,89352,16352,162.477.600
05. Aug. 2022350,40357,83350,40357,51357,511.848.700
04. Aug. 2022354,67358,61349,65356,07356,072.339.500
03. Aug. 2022350,00356,48348,54354,13354,132.921.200
02. Aug. 2022347,08351,15343,98349,01349,012.878.800
01. Aug. 2022347,81354,84345,66350,54350,542.289.400
29. Juli 2022354,13356,80349,96353,79353,793.176.800
28. Juli 2022348,00353,26340,62352,45352,453.635.500
27. Juli 2022343,01348,92331,24343,27343,274.580.300
26. Juli 2022342,65344,63339,30341,28341,282.254.200
25. Juli 2022344,45345,54340,11344,21344,212.180.100
22. Juli 2022348,88351,09340,40343,88343,882.253.000
21. Juli 2022341,87347,23340,06346,92346,922.230.800
20. Juli 2022340,38343,31336,29341,27341,272.563.600
19. Juli 2022331,78342,01331,78340,38340,382.689.800
18. Juli 2022335,50337,51329,79331,01331,012.468.500
15. Juli 2022333,63335,57329,76332,57332,573.387.400
14. Juli 2022316,16327,58315,39325,03325,032.743.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...