19,666€
-0,87%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 19,69 | 20,07 | 18,21 | 19,13 | -2,49% | 9.671,00 |
| 19.12.2024 | 21,18 | 22,05 | 19,18 | 19,62 | -5,82% | 1.956,00 |
| 18.12.2024 | 22,90 | 23,71 | 20,57 | 20,84 | -11,15% | 1.602,00 |
| 17.12.2024 | 23,71 | 24,36 | 23,11 | 23,45 | 0,39% | 3.296,00 |
| 16.12.2024 | 22,80 | 24,21 | 22,00 | 23,36 | 7,84% | 10.728,00 |
| 13.12.2024 | 21,79 | 22,21 | 21,27 | 21,66 | 0,33% | 7.188,00 |
| 12.12.2024 | 22,45 | 23,16 | 21,57 | 21,59 | -2,64% | 430,00 |
| 11.12.2024 | 22,05 | 23,45 | 21,84 | 22,17 | 2,39% | 2.517,00 |
| 10.12.2024 | 22,97 | 23,29 | 21,44 | 21,66 | -4,22% | 2.840,00 |
| 09.12.2024 | 24,51 | 24,88 | 22,61 | 22,61 | -9,66% | 1.651,00 |
| 06.12.2024 | 23,80 | 25,46 | 23,46 | 25,03 | 6,69% | 7.508,00 |
| 05.12.2024 | 26,05 | 26,74 | 23,46 | 23,46 | -5,07% | 14.378,00 |
| 04.12.2024 | 24,10 | 24,83 | 23,39 | 24,71 | 3,38% | 1.170,00 |
| 03.12.2024 | 24,40 | 24,48 | 22,95 | 23,90 | -2,11% | 679,00 |
| 02.12.2024 | 26,54 | 26,85 | 22,72 | 24,42 | -6,10% | 3.277,00 |
| 29.11.2024 | 26,00 | 28,72 | 25,50 | 26,00 | 2,77% | 5.414,00 |
| 28.11.2024 | 25,21 | 26,15 | 24,77 | 25,30 | -0,68% | 1.910,00 |
| 27.11.2024 | 24,47 | 25,95 | 23,65 | 25,47 | 6,87% | 3.232,00 |
| 26.11.2024 | 24,48 | 26,63 | 23,45 | 23,84 | -5,33% | 3.833,00 |
| 25.11.2024 | 25,15 | 27,60 | 23,64 | 25,18 | 0,80% | 6.402,00 |
| 22.11.2024 | 23,65 | 25,64 | 22,21 | 24,98 | 8,04% | 2.723,00 |
| 21.11.2024 | 23,80 | 24,46 | 21,37 | 23,12 | 7,66% | 28.144,00 |
| 20.11.2024 | 19,23 | 22,31 | 19,03 | 21,48 | 14,64% | 14.715,00 |
| 19.11.2024 | 17,50 | 19,50 | 17,13 | 18,73 | 9,60% | 3.564,00 |
| 18.11.2024 | 20,25 | 20,74 | 16,74 | 17,09 | -14,66% | 12.776,00 |
| 15.11.2024 | 19,70 | 20,26 | 19,01 | 20,03 | 1,46% | 4.059,00 |
| 14.11.2024 | 20,94 | 21,68 | 19,10 | 19,74 | -3,85% | 3.720,00 |
| 13.11.2024 | 20,88 | 24,67 | 20,29 | 20,53 | -13,50% | 8.290,00 |
| 12.11.2024 | 24,75 | 25,13 | 21,85 | 23,74 | 1,06% | 25.692,00 |
| 11.11.2024 | 20,45 | 23,89 | 19,84 | 23,49 | 30,73% | 12.564,00 |
| 08.11.2024 | 17,78 | 18,08 | 17,38 | 17,96 | 0,48% | 3.752,00 |
| 07.11.2024 | 17,70 | 18,10 | 17,25 | 17,88 | -0,69% | 1.150,00 |
| 06.11.2024 | 17,45 | 18,23 | 16,10 | 18,00 | 21,14% | 2.999,00 |
| 05.11.2024 | 14,70 | 14,95 | 14,40 | 14,86 | 4,38% | 2.691,00 |
| 04.11.2024 | 14,85 | 14,85 | 14,07 | 14,24 | -4,43% | 900,00 |
| 01.11.2024 | 15,37 | 15,98 | 14,88 | 14,90 | -3,45% | 200,00 |
| 31.10.2024 | 16,76 | 17,01 | 15,14 | 15,43 | -9,74% | 20,00 |
| 30.10.2024 | 17,55 | 17,61 | 16,63 | 17,10 | -2,16% | 1.000,00 |
| 29.10.2024 | 18,61 | 18,61 | 17,33 | 17,48 | 0,05% | 4.286,00 |
| 28.10.2024 | 16,01 | 17,74 | 16,01 | 17,47 | 10,56% | 3.760,00 |
| 25.10.2024 | 16,65 | 17,00 | 15,70 | 15,80 | -6,13% | - |
| 24.10.2024 | 16,98 | 17,60 | 16,40 | 16,83 | 0,44% | 305,00 |
| 23.10.2024 | 17,42 | 17,51 | 16,10 | 16,76 | -4,67% | 2.010,00 |
| 22.10.2024 | 17,14 | 17,67 | 16,79 | 17,58 | 1,57% | 66,00 |
| 21.10.2024 | 17,90 | 17,95 | 16,45 | 17,31 | -0,39% | 3.200,00 |
| 18.10.2024 | 16,78 | 17,58 | 16,78 | 17,37 | 4,36% | 1.567,00 |
| 17.10.2024 | 16,55 | 17,06 | 15,83 | 16,65 | 0,00% | 3.924,00 |
| 16.10.2024 | 15,75 | 16,74 | 15,59 | 16,65 | 7,08% | 1.357,00 |
| 15.10.2024 | 15,65 | 16,44 | 15,28 | 15,55 | -0,08% | 1.836,00 |
| 14.10.2024 | 15,40 | 16,47 | 14,97 | 15,56 | 5,88% | 1.390,00 |
| 11.10.2024 | 14,18 | 14,83 | 14,01 | 14,69 | 5,45% | 60,00 |
| 10.10.2024 | 14,09 | 14,26 | 13,79 | 13,93 | -1,25% | - |
| 09.10.2024 | 14,56 | 14,74 | 14,04 | 14,11 | -2,24% | 43.832,00 |
| 08.10.2024 | 14,34 | 14,92 | 14,11 | 14,43 | -0,81% | - |
| 07.10.2024 | 15,07 | 15,25 | 14,15 | 14,55 | -2,05% | 636,00 |
| 04.10.2024 | 14,05 | 15,18 | 13,89 | 14,86 | 6,08% | - |
| 03.10.2024 | 14,08 | 14,10 | 13,41 | 14,01 | 1,80% | - |
| 02.10.2024 | 13,70 | 14,06 | 13,35 | 13,76 | 1,07% | 392,00 |
| 01.10.2024 | 14,58 | 14,97 | 13,27 | 13,61 | -6,54% | - |
| 30.09.2024 | 15,12 | 15,30 | 14,46 | 14,57 | -5,98% | 501,00 |
| 27.09.2024 | 15,97 | 16,24 | 15,11 | 15,49 | -1,18% | 802,00 |
| 26.09.2024 | 14,65 | 16,33 | 14,64 | 15,68 | 7,97% | 2.840,00 |
| 25.09.2024 | 14,67 | 15,09 | 14,41 | 14,52 | -1,14% | 484,00 |
| 24.09.2024 | 14,38 | 14,84 | 14,02 | 14,69 | 1,61% | - |
| 23.09.2024 | 14,09 | 14,64 | 13,81 | 14,45 | 3,85% | - |
| 20.09.2024 | 14,00 | 14,20 | 13,44 | 13,92 | 0,59% | 600,00 |
| 19.09.2024 | 14,46 | 14,83 | 13,83 | 13,84 | 0,20% | 2.085,00 |
| 18.09.2024 | 14,34 | 14,82 | 13,65 | 13,81 | -3,31% | 5.100,00 |
| 17.09.2024 | 14,48 | 14,92 | 14,00 | 14,28 | 0,25% | 2.450,00 |
| 16.09.2024 | 14,50 | 14,56 | 13,82 | 14,25 | -2,06% | 1.600,00 |
| 13.09.2024 | 14,16 | 15,09 | 14,12 | 14,55 | 2,00% | 180,00 |
| 12.09.2024 | 14,47 | 14,72 | 13,95 | 14,26 | -0,52% | 7.500,00 |
| 11.09.2024 | 14,02 | 14,68 | 13,54 | 14,34 | -0,86% | 647,00 |
| 10.09.2024 | 13,31 | 14,46 | 13,02 | 14,46 | 9,21% | 950,00 |
| 09.09.2024 | 12,58 | 13,34 | 12,38 | 13,24 | 9,77% | - |
| 06.09.2024 | 12,50 | 12,94 | 11,91 | 12,06 | -3,26% | 974,00 |
| 05.09.2024 | 13,52 | 13,59 | 12,38 | 12,47 | -7,14% | 2.960,00 |
| 04.09.2024 | 13,48 | 13,94 | 13,32 | 13,43 | -2,82% | 3.214,00 |
| 03.09.2024 | 15,02 | 15,38 | 13,63 | 13,82 | -7,28% | 2.750,00 |
| 02.09.2024 | 14,90 | 15,11 | 14,70 | 14,90 | -1,51% | - |
| 30.08.2024 | 15,35 | 15,64 | 14,93 | 15,13 | -6,45% | 368,00 |
| 29.08.2024 | 15,38 | 16,64 | 15,22 | 16,17 | 4,96% | 5.025,00 |
| 28.08.2024 | 15,25 | 15,78 | 15,03 | 15,41 | -3,00% | 1.865,00 |
| 27.08.2024 | 16,44 | 16,60 | 15,35 | 15,89 | -4,51% | 6.294,00 |
| 26.08.2024 | 16,83 | 16,95 | 15,96 | 16,64 | -0,35% | - |
| 23.08.2024 | 15,41 | 16,71 | 15,16 | 16,70 | 10,03% | 1.600,00 |
| 22.08.2024 | 15,58 | 16,03 | 15,10 | 15,17 | -3,99% | 3.750,00 |
| 21.08.2024 | 14,71 | 15,82 | 14,71 | 15,80 | 7,10% | 380,00 |
| 20.08.2024 | 15,38 | 15,43 | 14,44 | 14,76 | -0,44% | 900,00 |
| 19.08.2024 | 14,41 | 15,22 | 14,41 | 14,82 | 0,48% | 1.282,00 |
| 16.08.2024 | 14,40 | 14,96 | 14,00 | 14,75 | 4,66% | 70,00 |
| 15.08.2024 | 13,60 | 14,81 | 13,46 | 14,09 | 2,53% | 300,00 |
| 14.08.2024 | 14,09 | 14,51 | 13,55 | 13,74 | -2,41% | - |
| 13.08.2024 | 13,75 | 14,56 | 13,47 | 14,08 | 1,92% | 250,00 |
| 12.08.2024 | 15,16 | 15,42 | 13,74 | 13,82 | -11,43% | 2.100,00 |
| 09.08.2024 | 16,28 | 16,55 | 15,30 | 15,60 | -2,04% | 2.560,00 |
| 08.08.2024 | 15,17 | 16,19 | 14,68 | 15,93 | 9,93% | 9.034,00 |
| 07.08.2024 | 15,88 | 16,40 | 14,42 | 14,49 | -8,18% | 3.892,00 |
| 06.08.2024 | 16,25 | 16,53 | 14,71 | 15,78 | 2,04% | 4.830,00 |
| 05.08.2024 | 13,16 | 15,46 | 12,44 | 15,46 | -1,87% | 7.278,00 |