13,734€
-2,91%
Echtzeit-Aktienkurs MARA Holdings Inc
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 16,46 | 16,94 | 15,48 | 15,76 | -6,12% | 5.543,00 |
| 01.08.2024 | 18,12 | 18,49 | 16,56 | 16,79 | -7,67% | 7.300,00 |
| 31.07.2024 | 18,75 | 19,25 | 18,09 | 18,18 | -0,26% | 99,00 |
| 30.07.2024 | 18,92 | 19,37 | 18,15 | 18,23 | -3,41% | 1.200,00 |
| 29.07.2024 | 20,75 | 21,13 | 18,87 | 18,87 | -4,98% | 1.884,00 |
| 26.07.2024 | 19,49 | 20,37 | 19,19 | 19,86 | 6,14% | 1.120,00 |
| 25.07.2024 | 18,79 | 19,61 | 18,36 | 18,71 | -1,90% | 260,00 |
| 24.07.2024 | 20,06 | 20,79 | 19,07 | 19,08 | -4,38% | 5.650,00 |
| 23.07.2024 | 21,29 | 21,83 | 19,84 | 19,95 | -9,42% | 7.038,00 |
| 22.07.2024 | 22,97 | 23,45 | 21,42 | 22,02 | -3,13% | 788,00 |
| 19.07.2024 | 22,11 | 23,41 | 21,48 | 22,74 | 4,73% | 1.800,00 |
| 18.07.2024 | 23,38 | 23,96 | 21,43 | 21,71 | -7,06% | 31.050,00 |
| 17.07.2024 | 24,73 | 24,99 | 22,24 | 23,36 | -4,68% | 6.740,00 |
| 16.07.2024 | 22,68 | 24,59 | 21,66 | 24,51 | 8,58% | 2.164,00 |
| 15.07.2024 | 20,60 | 22,91 | 19,75 | 22,57 | 18,59% | 2.520,00 |
| 12.07.2024 | 17,44 | 19,18 | 17,43 | 19,03 | 8,80% | 165,00 |
| 11.07.2024 | 17,46 | 18,28 | 17,35 | 17,49 | 0,24% | - |
| 10.07.2024 | 18,05 | 18,22 | 17,36 | 17,45 | -0,82% | 5.300,00 |
| 09.07.2024 | 18,33 | 18,55 | 17,45 | 17,59 | -2,36% | - |
| 08.07.2024 | 18,40 | 19,40 | 17,74 | 18,02 | -3,18% | 2.800,00 |
| 05.07.2024 | 18,06 | 18,68 | 17,61 | 18,61 | -2,01% | 3.015,00 |
| 04.07.2024 | 19,19 | 19,37 | 18,30 | 18,99 | -1,90% | 6.842,00 |
| 03.07.2024 | 20,42 | 20,46 | 19,12 | 19,36 | -5,90% | 440,00 |
| 02.07.2024 | 20,81 | 21,37 | 20,08 | 20,57 | -2,01% | 510,00 |
| 01.07.2024 | 19,45 | 21,25 | 18,90 | 21,00 | 13,37% | 314,00 |
| 28.06.2024 | 18,52 | 19,41 | 18,21 | 18,52 | 0,84% | 212,00 |
| 27.06.2024 | 18,13 | 18,86 | 18,00 | 18,36 | 1,23% | 657,00 |
| 26.06.2024 | 17,86 | 18,95 | 17,78 | 18,14 | 1,01% | 3.240,00 |
| 25.06.2024 | 18,10 | 18,52 | 17,34 | 17,96 | 3,19% | 3.200,00 |
| 24.06.2024 | 17,37 | 17,84 | 16,94 | 17,40 | -3,12% | 3.200,00 |
| 21.06.2024 | 19,11 | 19,32 | 17,38 | 17,96 | -6,85% | - |
| 20.06.2024 | 18,87 | 19,92 | 18,74 | 19,29 | 1,88% | 2.602,00 |
| 19.06.2024 | 19,18 | 19,18 | 18,74 | 18,93 | 0,31% | 2.100,00 |
| 18.06.2024 | 18,33 | 18,97 | 17,86 | 18,87 | 1,09% | 826,00 |
| 17.06.2024 | 18,49 | 19,14 | 17,25 | 18,67 | 2,67% | - |
| 14.06.2024 | 18,63 | 19,06 | 17,73 | 18,18 | -2,28% | - |
| 13.06.2024 | 18,78 | 19,47 | 18,00 | 18,61 | -0,83% | 3.210,00 |
| 12.06.2024 | 18,32 | 19,39 | 18,24 | 18,76 | 1,60% | 439,00 |
| 11.06.2024 | 17,70 | 18,50 | 16,45 | 18,47 | 2,27% | 2.430,00 |
| 10.06.2024 | 18,24 | 18,51 | 17,53 | 18,06 | 1,14% | 1.000,00 |
| 07.06.2024 | 19,27 | 19,81 | 17,65 | 17,85 | -6,42% | 1.786,00 |
| 06.06.2024 | 19,08 | 20,26 | 18,85 | 19,08 | -1,60% | 231,00 |
| 05.06.2024 | 19,31 | 19,50 | 17,87 | 19,39 | 2,89% | 950,00 |
| 04.06.2024 | 17,84 | 19,56 | 17,79 | 18,85 | 4,93% | 754,00 |
| 03.06.2024 | 18,37 | 19,71 | 17,58 | 17,96 | -0,24% | 880,00 |
| 31.05.2024 | 18,58 | 18,99 | 17,45 | 18,00 | -2,67% | 518,00 |
| 30.05.2024 | 18,86 | 19,52 | 18,24 | 18,50 | -1,21% | 400,00 |
| 29.05.2024 | 19,32 | 19,46 | 18,59 | 18,73 | -1,92% | 4.718,00 |
| 28.05.2024 | 19,21 | 20,50 | 18,58 | 19,09 | -3,58% | 3.612,00 |
| 27.05.2024 | 19,34 | 20,76 | 19,25 | 19,80 | 1,26% | 150,00 |
| 24.05.2024 | 18,77 | 20,00 | 18,31 | 19,55 | 5,30% | - |
| 23.05.2024 | 19,69 | 20,40 | 18,38 | 18,57 | -5,41% | 530,00 |
| 22.05.2024 | 19,95 | 21,08 | 19,31 | 19,63 | -0,10% | 1.269,00 |
| 21.05.2024 | 21,40 | 21,40 | 19,46 | 19,65 | -4,23% | 1.640,00 |
| 20.05.2024 | 18,02 | 20,98 | 17,37 | 20,52 | 14,80% | 2.868,00 |
| 17.05.2024 | 18,19 | 19,19 | 17,73 | 17,87 | -1,12% | 525,00 |
| 16.05.2024 | 18,42 | 18,84 | 17,80 | 18,08 | -2,54% | 602,00 |
| 15.05.2024 | 16,76 | 18,59 | 16,59 | 18,55 | 10,98% | 276,00 |
| 14.05.2024 | 15,78 | 16,83 | 15,38 | 16,71 | 4,44% | 61,00 |
| 13.05.2024 | 15,91 | 17,03 | 15,76 | 16,00 | 0,66% | 270,00 |
| 10.05.2024 | 18,16 | 18,77 | 15,87 | 15,90 | -12,74% | 3.060,00 |
| 09.05.2024 | 18,43 | 19,15 | 18,11 | 18,22 | -2,53% | 150,00 |
| 08.05.2024 | 18,71 | 18,88 | 17,46 | 18,69 | -0,43% | 8.052,00 |
| 07.05.2024 | 19,14 | 19,68 | 18,34 | 18,77 | -2,23% | 206,00 |
| 06.05.2024 | 17,25 | 19,53 | 16,95 | 19,20 | 18,08% | 3.285,00 |
| 03.05.2024 | 16,08 | 16,93 | 15,59 | 16,26 | 2,23% | 1.270,00 |
| 02.05.2024 | 15,07 | 15,97 | 14,91 | 15,91 | 5,88% | - |