14,018€
8,38%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,17 | 14,13 | 13,14 | 13,82 | 6,31% | 100,00 |
| 05.06.2025 | 13,62 | 13,86 | 12,82 | 13,00 | -5,26% | - |
| 04.06.2025 | 13,33 | 13,82 | 13,06 | 13,72 | 1,76% | 600,00 |
| 03.06.2025 | 12,80 | 13,66 | 12,44 | 13,48 | 7,32% | 1.244,00 |
| 02.06.2025 | 12,41 | 12,64 | 12,19 | 12,56 | 1,19% | 5.400,00 |
| 30.05.2025 | 12,82 | 12,99 | 12,41 | 12,41 | -3,27% | 710,00 |
| 29.05.2025 | 13,64 | 13,85 | 12,76 | 12,83 | -2,49% | - |
| 28.05.2025 | 14,44 | 14,54 | 13,10 | 13,16 | -9,23% | 6.005,00 |
| 27.05.2025 | 13,06 | 14,64 | 13,06 | 14,50 | 10,00% | 100,00 |
| 26.05.2025 | 13,25 | 13,34 | 13,00 | 13,18 | 1,64% | 4.102,00 |
| 23.05.2025 | 13,88 | 13,92 | 12,87 | 12,97 | -6,52% | 4.975,00 |
| 22.05.2025 | 14,50 | 15,28 | 13,87 | 13,87 | -0,98% | 900,00 |
| 21.05.2025 | 14,47 | 15,17 | 13,83 | 14,01 | -2,48% | 9.366,00 |
| 20.05.2025 | 14,63 | 14,65 | 13,95 | 14,36 | -1,20% | - |
| 19.05.2025 | 14,23 | 14,60 | 13,83 | 14,54 | -0,38% | 200,00 |
| 16.05.2025 | 14,09 | 14,88 | 14,00 | 14,59 | 4,19% | 2.950,00 |
| 15.05.2025 | 13,90 | 14,20 | 13,64 | 14,01 | -1,54% | 4.465,00 |
| 14.05.2025 | 14,57 | 14,65 | 14,07 | 14,23 | -2,68% | 3.550,00 |
| 13.05.2025 | 14,35 | 14,93 | 14,19 | 14,62 | 1,68% | 6.388,00 |
| 12.05.2025 | 14,58 | 15,04 | 14,06 | 14,38 | 2,59% | - |
| 09.05.2025 | 12,39 | 14,31 | 12,39 | 14,01 | 10,22% | 1.200,00 |
| 08.05.2025 | 12,24 | 12,89 | 12,15 | 12,71 | 7,93% | 2.058,00 |
| 07.05.2025 | 11,79 | 12,04 | 11,49 | 11,78 | 1,91% | 600,00 |
| 06.05.2025 | 11,60 | 11,74 | 11,15 | 11,56 | -0,12% | 15.100,00 |
| 05.05.2025 | 12,49 | 12,55 | 11,24 | 11,57 | -9,69% | 378,00 |
| 02.05.2025 | 12,42 | 13,20 | 12,35 | 12,81 | 8,61% | 1.152,00 |
| 30.04.2025 | 12,49 | 12,52 | 11,48 | 11,80 | -5,48% | 1.100,00 |
| 29.04.2025 | 12,29 | 12,69 | 12,20 | 12,48 | 1,79% | 360,00 |
| 28.04.2025 | 12,44 | 12,77 | 11,80 | 12,26 | -2,57% | 1.075,00 |
| 25.04.2025 | 12,43 | 12,84 | 12,25 | 12,59 | 2,17% | - |
| 24.04.2025 | 12,37 | 12,58 | 11,98 | 12,32 | -1,29% | 150,00 |
| 23.04.2025 | 12,75 | 12,97 | 12,26 | 12,48 | 1,47% | 1.041,00 |
| 22.04.2025 | 10,91 | 12,32 | 10,81 | 12,30 | 10,51% | 3.500,00 |
| 17.04.2025 | 10,86 | 11,13 | 10,59 | 11,13 | 2,74% | 1.800,00 |
| 16.04.2025 | 10,77 | 11,16 | 10,59 | 10,83 | -2,76% | 1.480,00 |
| 15.04.2025 | 11,37 | 11,74 | 10,82 | 11,14 | -2,31% | - |
| 14.04.2025 | 11,13 | 11,83 | 11,03 | 11,40 | 3,49% | 737,00 |
| 11.04.2025 | 10,60 | 11,12 | 10,29 | 11,02 | 5,23% | 1.000,00 |
| 10.04.2025 | 11,15 | 11,15 | 9,84 | 10,47 | -6,87% | 1.250,00 |
| 09.04.2025 | 9,35 | 11,64 | 9,17 | 11,24 | 17,13% | 570,00 |
| 08.04.2025 | 10,47 | 10,95 | 9,29 | 9,60 | -6,90% | 2.000,00 |
| 07.04.2025 | 9,09 | 11,19 | 8,41 | 10,31 | 0,01% | 4.345,00 |
| 04.04.2025 | 10,16 | 10,49 | 8,98 | 10,31 | 1,25% | 7.175,00 |
| 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 |