9,202€
1,47%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 9,08 | 9,37 | 8,91 | 9,11 | 0,40% | 1.857,00 |
| 15.12.2025 | 9,83 | 9,88 | 9,00 | 9,07 | -8,97% | 410,00 |
| 12.12.2025 | 10,16 | 10,43 | 9,69 | 9,96 | 0,21% | - |
| 11.12.2025 | 9,91 | 10,10 | 9,52 | 9,94 | -2,80% | 120,00 |
| 10.12.2025 | 10,51 | 10,51 | 10,51 | 10,23 | -2,57% | 300,00 |
| 09.12.2025 | 10,37 | 10,81 | 10,37 | 10,50 | 2,58% | 2.368,00 |
| 08.12.2025 | 10,23 | 10,23 | 10,23 | 10,23 | 1,13% | - |
| 05.12.2025 | 10,16 | 10,16 | 10,12 | 10,12 | -4,85% | 700,00 |
| 04.12.2025 | 10,64 | 10,64 | 10,64 | 10,64 | -0,06% | - |
| 03.12.2025 | 10,45 | 10,64 | 10,45 | 10,64 | 2,54% | 1.476,00 |
| 02.12.2025 | 9,90 | 10,46 | 9,90 | 10,38 | 5,68% | 200,00 |
| 01.12.2025 | 9,50 | 9,50 | 9,30 | 9,82 | -1,82% | 100,00 |
| 28.11.2025 | 9,85 | 10,20 | 9,85 | 10,00 | 0,48% | 120,00 |
| 27.11.2025 | 9,67 | 9,99 | 9,67 | 9,95 | 1,87% | 2.695,00 |
| 26.11.2025 | 9,60 | 9,77 | 9,60 | 9,77 | 2,37% | - |
| 25.11.2025 | 9,60 | 9,62 | 9,55 | 9,55 | -0,38% | 213,00 |
| 24.11.2025 | 9,00 | 9,58 | 8,88 | 9,58 | 2,71% | 25.000,00 |
| 20.11.2025 | 9,95 | 10,20 | 9,95 | 9,33 | -3,53% | 1.050,00 |
| 19.11.2025 | 9,90 | 9,90 | 9,67 | 9,67 | -7,23% | 160,00 |
| 18.11.2025 | 9,60 | 10,42 | 9,60 | 10,42 | 7,53% | 320,00 |
| 17.11.2025 | 10,56 | 10,56 | 9,69 | 9,69 | -6,47% | 1.700,00 |
| 14.11.2025 | 10,75 | 10,94 | 10,44 | 10,36 | -8,09% | 1.602,00 |
| 13.11.2025 | 12,80 | 12,80 | 11,16 | 11,27 | -7,13% | 3.575,00 |
| 12.11.2025 | 12,69 | 12,70 | 12,14 | 12,14 | -3,80% | 1.100,00 |
| 11.11.2025 | 13,52 | 13,52 | 12,52 | 12,62 | -12,01% | 4.241,00 |
| 10.11.2025 | 14,25 | 14,34 | 14,23 | 14,34 | 11,33% | 895,00 |
| 08.11.2025 | 14,00 | 14,00 | 12,88 | 12,88 | -8,56% | 1.083,00 |
| 06.11.2025 | 14,71 | 14,80 | 14,07 | 14,09 | -6,49% | 1.400,00 |
| 05.11.2025 | 14,50 | 15,07 | 14,50 | 15,07 | 2,92% | - |
| 04.11.2025 | 15,00 | 15,17 | 14,64 | 14,64 | -6,59% | 1.415,00 |
| 03.11.2025 | 15,50 | 15,78 | 15,41 | 15,67 | -0,55% | 912,00 |
| 31.10.2025 | 15,60 | 15,86 | 15,60 | 15,76 | -0,38% | 625,00 |
| 30.10.2025 | 16,39 | 16,39 | 15,62 | 15,82 | -2,00% | 1.226,00 |
| 29.10.2025 | 16,35 | 16,35 | 16,14 | 16,14 | -0,98% | 1.100,00 |
| 28.10.2025 | 16,50 | 16,50 | 16,09 | 16,30 | -4,31% | 1.125,00 |
| 27.10.2025 | 17,60 | 17,90 | 17,03 | 17,03 | 0,53% | 1.010,00 |
| 24.10.2025 | 16,77 | 17,02 | 16,77 | 16,94 | 1,75% | 3.250,00 |
| 23.10.2025 | 16,50 | 16,88 | 16,50 | 16,65 | 3,52% | 459,00 |
| 22.10.2025 | 16,75 | 16,78 | 16,30 | 16,08 | -6,90% | 3.296,00 |
| 21.10.2025 | 17,40 | 18,07 | 17,28 | 17,28 | -3,84% | 2.870,00 |
| 20.10.2025 | 17,50 | 18,20 | 17,49 | 17,97 | 8,18% | 1.505,00 |
| 17.10.2025 | 17,05 | 17,05 | 16,15 | 16,61 | -3,54% | 7.390,00 |
| 16.10.2025 | 19,50 | 19,90 | 17,22 | 17,22 | -12,80% | 2.165,00 |
| 15.10.2025 | 19,10 | 19,79 | 19,10 | 19,75 | 3,13% | 2.635,00 |
| 14.10.2025 | 17,04 | 19,69 | 16,62 | 19,15 | 8,55% | 7.226,00 |
| 13.10.2025 | 16,40 | 17,64 | 16,40 | 17,64 | 9,35% | 800,00 |
| 10.10.2025 | 17,65 | 18,91 | 15,82 | 16,13 | -7,22% | 5.371,00 |
| 07.10.2025 | 17,10 | 17,44 | 16,67 | 17,39 | 0,91% | 1.935,00 |
| 06.10.2025 | 16,37 | 17,28 | 16,37 | 17,23 | 7,75% | 39.700,00 |
| 03.10.2025 | 15,90 | 16,54 | 15,90 | 15,99 | -0,42% | 300,00 |
| 02.10.2025 | 16,04 | 16,46 | 16,04 | 16,06 | 1,70% | 100,00 |
| 01.10.2025 | 15,38 | 16,42 | 15,28 | 15,79 | 1,57% | 1.435,00 |
| 30.09.2025 | 15,65 | 15,65 | 15,55 | 15,55 | 3,65% | 385,00 |
| 29.09.2025 | 13,91 | 15,00 | 13,91 | 15,00 | 9,71% | 800,00 |
| 26.09.2025 | 13,75 | 13,88 | 13,67 | 13,67 | -0,64% | 500,00 |
| 25.09.2025 | 14,90 | 14,90 | 13,72 | 13,76 | -8,97% | 960,00 |
| 24.09.2025 | 15,10 | 15,65 | 15,10 | 15,11 | 0,69% | 800,00 |
| 23.09.2025 | 15,32 | 15,54 | 15,01 | 15,01 | -3,44% | 150,00 |
| 22.09.2025 | 15,50 | 15,54 | 15,30 | 15,54 | -0,35% | 276,00 |
| 19.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -2,15% | - |
| 18.09.2025 | 14,93 | 16,20 | 14,93 | 15,94 | 8,44% | 3.550,00 |
| 17.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,31% | - |
| 16.09.2025 | 13,71 | 14,51 | 13,71 | 14,51 | 5,82% | 200,00 |
| 15.09.2025 | 13,90 | 14,00 | 13,51 | 13,71 | -1,85% | 1.650,00 |
| 12.09.2025 | 13,60 | 13,97 | 13,60 | 13,97 | 3,87% | 572,00 |
| 11.09.2025 | 13,74 | 13,74 | 13,45 | 13,45 | -0,72% | 1.100,00 |
| 10.09.2025 | 13,57 | 13,57 | 13,55 | 13,55 | -0,73% | 5.350,00 |
| 09.09.2025 | 12,88 | 13,65 | 12,88 | 13,65 | 5,65% | 6.155,00 |
| 08.09.2025 | 12,75 | 12,92 | 12,75 | 12,92 | 0,09% | 24,00 |
| 05.09.2025 | 13,15 | 13,23 | 12,53 | 12,91 | -3,69% | 3.900,00 |
| 04.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,12% | - |
| 03.09.2025 | 13,59 | 13,93 | 13,38 | 13,38 | -2,66% | 720,00 |
| 02.09.2025 | 13,73 | 13,75 | 13,73 | 13,75 | 1,09% | - |
| 01.09.2025 | 13,44 | 13,60 | 13,31 | 13,60 | 2,26% | 20,00 |
| 29.08.2025 | 13,54 | 13,54 | 13,30 | 13,30 | -3,17% | 200,00 |
| 28.08.2025 | 13,60 | 13,74 | 13,60 | 13,74 | 1,39% | 500,00 |
| 27.08.2025 | 13,11 | 13,62 | 13,04 | 13,55 | 2,16% | 2.047,00 |
| 25.08.2025 | 13,56 | 13,56 | 13,26 | 13,26 | -4,60% | 190,00 |
| 22.08.2025 | 13,35 | 13,90 | 13,35 | 13,90 | 6,72% | 100,00 |
| 21.08.2025 | 13,11 | 13,19 | 13,03 | 13,03 | -0,90% | 5.801,00 |
| 20.08.2025 | 13,00 | 13,15 | 12,65 | 13,15 | 1,15% | 375,00 |
| 19.08.2025 | 13,57 | 13,57 | 12,95 | 13,00 | -5,25% | 9.100,00 |
| 18.08.2025 | 13,19 | 13,72 | 13,19 | 13,72 | 2,11% | - |
| 17.08.2025 | 13,43 | 13,43 | 13,43 | 13,43 | 3,40% | - |
| 14.08.2025 | 13,59 | 13,59 | 12,99 | 12,99 | -3,86% | 600,00 |
| 13.08.2025 | 13,41 | 13,58 | 13,41 | 13,51 | 0,43% | 377,00 |
| 12.08.2025 | 13,97 | 13,97 | 13,33 | 13,45 | 1,14% | 430,00 |
| 08.08.2025 | 13,55 | 13,70 | 13,30 | 13,30 | -3,58% | 200,00 |
| 07.08.2025 | 13,48 | 13,80 | 13,48 | 13,80 | 1,17% | 400,00 |
| 06.08.2025 | 13,44 | 13,74 | 13,37 | 13,64 | 2,54% | 1.284,00 |
| 05.08.2025 | 13,85 | 13,85 | 13,30 | 13,30 | -4,56% | - |
| 04.08.2025 | 13,41 | 13,93 | 13,41 | 13,93 | 3,75% | 150,00 |
| 01.08.2025 | 13,80 | 13,80 | 13,37 | 13,43 | -5,12% | 800,00 |
| 31.07.2025 | 14,70 | 14,70 | 14,15 | 14,15 | -1,84% | 150,00 |
| 30.07.2025 | 14,84 | 14,93 | 14,35 | 14,42 | -0,48% | 270,00 |
| 29.07.2025 | 14,97 | 14,97 | 14,37 | 14,49 | -1,58% | 850,00 |
| 28.07.2025 | 14,91 | 15,20 | 14,63 | 14,72 | 1,59% | 550,00 |
| 25.07.2025 | 14,50 | 14,50 | 14,23 | 14,49 | -2,83% | 950,00 |
| 24.07.2025 | 14,85 | 14,91 | 14,76 | 14,91 | 0,65% | 1.068,00 |
| 23.07.2025 | 16,86 | 16,90 | 14,51 | 14,82 | -12,44% | 8.110,00 |