9,465€
-6,53%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 10,16 | 10,49 | 8,98 | 9,48 | -6,88% | 3.175,00 |
| 03.04.2025 | 10,70 | 11,05 | 10,04 | 10,18 | -11,04% | 3.600,00 |
| 02.04.2025 | 10,81 | 11,65 | 10,63 | 11,44 | 4,41% | 2.800,00 |
| 01.04.2025 | 10,71 | 11,03 | 10,23 | 10,96 | 3,04% | 805,00 |
| 31.03.2025 | 11,08 | 11,26 | 10,45 | 10,64 | -7,21% | 5.649,00 |
| 28.03.2025 | 12,42 | 12,52 | 11,41 | 11,46 | -9,04% | 7.820,00 |
| 27.03.2025 | 12,80 | 13,05 | 12,30 | 12,60 | -4,37% | 2.500,00 |
| 26.03.2025 | 13,15 | 13,18 | 13,15 | 13,18 | 10,33% | 66,00 |
| 24.03.2025 | 11,76 | 11,95 | 11,76 | 11,95 | 4,28% | 1.200,00 |
| 21.03.2025 | 11,47 | 11,47 | 11,22 | 11,46 | -1,07% | 2.800,00 |
| 20.03.2025 | 11,60 | 11,60 | 11,58 | 11,58 | 2,88% | 1.000,00 |
| 19.03.2025 | 11,20 | 11,26 | 11,20 | 11,26 | 1,01% | 500,00 |
| 18.03.2025 | 11,55 | 11,62 | 11,12 | 11,14 | -8,08% | 3.249,00 |
| 17.03.2025 | 11,88 | 12,12 | 11,88 | 12,12 | 1,37% | 1.882,00 |
| 15.03.2025 | 11,40 | 12,17 | 11,40 | 11,96 | 6,01% | 5.613,00 |
| 13.03.2025 | 11,90 | 12,11 | 11,28 | 11,28 | -7,68% | 490,00 |
| 12.03.2025 | 12,00 | 12,66 | 12,00 | 12,22 | -0,23% | 2.254,00 |
| 11.03.2025 | 12,07 | 12,25 | 11,78 | 12,25 | -0,50% | 4.980,00 |
| 10.03.2025 | 13,83 | 13,96 | 12,15 | 12,31 | -16,06% | 8.294,00 |
| 07.03.2025 | 13,53 | 14,67 | 13,53 | 14,67 | 5,85% | 2.139,00 |
| 06.03.2025 | 14,13 | 14,13 | 13,81 | 13,86 | 0,06% | - |
| 05.03.2025 | 13,41 | 13,85 | 13,36 | 13,85 | 5,02% | 400,00 |
| 04.03.2025 | 12,61 | 13,19 | 12,50 | 13,19 | 0,49% | 362,00 |
| 03.03.2025 | 14,70 | 14,98 | 13,04 | 13,12 | -0,50% | 1.750,00 |
| 28.02.2025 | 11,90 | 13,87 | 11,90 | 13,19 | 4,53% | 5.095,00 |
| 27.02.2025 | 13,14 | 13,44 | 12,62 | 12,62 | 7,52% | 4.329,00 |
| 26.02.2025 | 12,06 | 12,20 | 11,73 | 11,73 | -11,63% | 2.085,00 |
| 24.02.2025 | 14,17 | 14,17 | 13,28 | 13,28 | -5,71% | 4.780,00 |
| 21.02.2025 | 15,16 | 15,58 | 14,02 | 14,08 | -6,04% | 4.273,00 |
| 20.02.2025 | 15,26 | 15,44 | 14,93 | 14,99 | -1,16% | 863,00 |
| 19.02.2025 | 15,40 | 15,55 | 15,16 | 15,16 | -1,58% | 140,00 |
| 18.02.2025 | 15,86 | 15,99 | 15,22 | 15,41 | -2,63% | 20,00 |
| 17.02.2025 | 15,75 | 15,91 | 15,75 | 15,82 | -2,13% | 182,00 |
| 14.02.2025 | 16,09 | 16,17 | 16,09 | 16,17 | 0,50% | 200,00 |
| 13.02.2025 | 15,41 | 16,15 | 15,41 | 16,09 | 2,47% | 1.030,00 |
| 12.02.2025 | 15,61 | 15,72 | 15,61 | 15,70 | 1,71% | 150,00 |
| 11.02.2025 | 16,54 | 16,54 | 15,44 | 15,44 | -4,66% | 1.504,00 |
| 10.02.2025 | 16,47 | 16,61 | 16,19 | 16,19 | 1,04% | 900,00 |
| 07.02.2025 | 16,20 | 16,98 | 16,00 | 16,02 | -0,73% | 603,00 |
| 06.02.2025 | 16,60 | 16,65 | 15,99 | 16,14 | -1,71% | 845,00 |
| 05.02.2025 | 16,81 | 17,02 | 16,42 | 16,42 | -3,10% | 1.685,00 |
| 04.02.2025 | 17,04 | 17,04 | 16,83 | 16,95 | -3,51% | 230,00 |
| 03.02.2025 | 16,50 | 17,56 | 16,35 | 17,56 | -4,26% | 1.380,00 |
| 31.01.2025 | 18,35 | 18,35 | 18,35 | 18,35 | -0,76% | - |
| 30.01.2025 | 17,93 | 18,49 | 17,93 | 18,49 | 4,15% | 330,00 |
| 29.01.2025 | 17,60 | 17,76 | 17,25 | 17,75 | 1,89% | 1.170,00 |
| 28.01.2025 | 17,88 | 17,88 | 17,25 | 17,42 | -3,35% | 150,00 |
| 27.01.2025 | 18,02 | 18,02 | 18,02 | 18,02 | -10,15% | - |
| 24.01.2025 | 19,40 | 20,06 | 19,31 | 20,06 | 6,54% | 798,00 |
| 23.01.2025 | 18,44 | 19,25 | 18,35 | 18,83 | 0,39% | 229,00 |
| 22.01.2025 | 18,59 | 18,80 | 18,59 | 18,75 | -1,03% | 25,00 |
| 21.01.2025 | 18,75 | 19,58 | 18,13 | 18,95 | -2,08% | 630,00 |
| 20.01.2025 | 20,34 | 20,80 | 19,35 | 19,35 | -0,78% | 2.725,00 |
| 17.01.2025 | 18,00 | 20,19 | 18,00 | 19,50 | 9,71% | 6.704,00 |
| 16.01.2025 | 17,72 | 17,80 | 17,60 | 17,78 | -0,58% | 200,00 |
| 15.01.2025 | 16,96 | 17,88 | 16,96 | 17,88 | 7,23% | 695,00 |
| 14.01.2025 | 17,00 | 17,34 | 16,64 | 16,68 | 1,65% | 500,00 |
| 13.01.2025 | 17,01 | 17,01 | 16,29 | 16,41 | -5,85% | 439,00 |
| 10.01.2025 | 17,91 | 17,91 | 17,35 | 17,43 | -0,43% | 400,00 |
| 09.01.2025 | 17,70 | 17,70 | 17,50 | 17,50 | -1,17% | 165,00 |
| 08.01.2025 | 18,20 | 18,25 | 17,37 | 17,71 | -5,60% | 1.758,00 |
| 07.01.2025 | 19,50 | 19,50 | 18,48 | 18,76 | -3,59% | 5.737,00 |
| 06.01.2025 | 19,60 | 19,60 | 19,23 | 19,46 | 4,14% | 820,00 |
| 03.01.2025 | 16,80 | 19,04 | 16,80 | 18,68 | 11,51% | 1.812,00 |
| 02.01.2025 | 16,83 | 17,10 | 16,67 | 16,76 | -4,12% | 25.799,00 |
| 30.12.2024 | 17,36 | 17,65 | 17,31 | 17,48 | -2,45% | 790,00 |
| 27.12.2024 | 18,70 | 18,77 | 17,59 | 17,91 | -3,70% | 4.437,00 |
| 23.12.2024 | 19,29 | 19,29 | 18,45 | 18,60 | -5,41% | 2.850,00 |
| 22.12.2024 | 19,76 | 19,76 | 18,22 | 19,67 | -0,87% | 9.896,00 |
| 19.12.2024 | 21,11 | 21,47 | 19,51 | 19,84 | -4,28% | 1.956,00 |
| 18.12.2024 | 22,85 | 23,39 | 20,73 | 20,73 | -12,31% | 1.602,00 |
| 17.12.2024 | 22,80 | 24,18 | 22,25 | 23,64 | 4,97% | 2.506,00 |
| 16.12.2024 | 22,52 | 22,52 | 22,52 | 22,52 | 5,16% | - |
| 13.12.2024 | 21,68 | 22,01 | 21,41 | 21,41 | -1,36% | 4.188,00 |
| 12.12.2024 | 22,50 | 22,89 | 21,71 | 21,71 | -1,83% | 210,00 |
| 11.12.2024 | 21,91 | 23,06 | 21,91 | 22,11 | 1,35% | 717,00 |
| 10.12.2024 | 22,94 | 23,12 | 21,66 | 21,82 | -3,90% | 2.810,00 |
| 09.12.2024 | 24,51 | 24,65 | 22,69 | 22,70 | -7,48% | 1.321,00 |
| 06.12.2024 | 23,71 | 24,90 | 23,66 | 24,54 | 4,29% | 5.508,00 |
| 05.12.2024 | 26,00 | 26,68 | 23,53 | 23,53 | -2,53% | 9.878,00 |
| 04.12.2024 | 24,00 | 24,24 | 23,39 | 24,14 | 2,01% | 820,00 |
| 03.12.2024 | 24,31 | 24,31 | 23,18 | 23,66 | -0,98% | 603,00 |
| 02.12.2024 | 26,00 | 26,25 | 22,95 | 23,90 | -8,45% | 3.657,00 |
| 29.11.2024 | 25,92 | 27,60 | 25,70 | 26,10 | 1,52% | 4.414,00 |
| 28.11.2024 | 25,03 | 25,89 | 25,03 | 25,71 | 1,16% | 1.420,00 |
| 27.11.2024 | 24,43 | 25,42 | 24,20 | 25,42 | 6,56% | 2.932,00 |
| 26.11.2024 | 24,58 | 26,01 | 23,60 | 23,85 | -4,73% | 3.223,00 |
| 25.11.2024 | 25,10 | 26,65 | 23,93 | 25,04 | -1,82% | 5.302,00 |
| 22.11.2024 | 23,58 | 25,50 | 22,86 | 25,50 | 11,92% | 2.708,00 |
| 21.11.2024 | 23,60 | 24,31 | 21,89 | 22,79 | 6,10% | 28.884,00 |
| 20.11.2024 | 19,10 | 21,79 | 19,10 | 21,48 | 13,13% | 14.705,00 |
| 19.11.2024 | 17,40 | 19,39 | 17,40 | 18,98 | 12,84% | 3.339,00 |
| 18.11.2024 | 20,41 | 20,70 | 16,82 | 16,82 | -15,91% | 12.760,00 |
| 15.11.2024 | 19,61 | 20,11 | 19,11 | 20,01 | 1,10% | 3.411,00 |
| 14.11.2024 | 21,09 | 21,35 | 19,65 | 19,79 | -3,07% | 2.520,00 |
| 13.11.2024 | 20,81 | 24,02 | 20,42 | 20,42 | -14,29% | 8.740,00 |
| 12.11.2024 | 24,70 | 25,00 | 22,08 | 23,82 | 0,21% | 25.286,00 |
| 11.11.2024 | 20,50 | 23,78 | 19,82 | 23,77 | 33,67% | 12.073,00 |
| 08.11.2024 | 17,55 | 18,07 | 17,43 | 17,78 | 0,25% | 2.056,00 |
| 07.11.2024 | 17,60 | 18,00 | 17,40 | 17,74 | -1,79% | 459,00 |