6,576€
0,84%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 6,59 | 6,64 | 6,53 | 6,56 | -0,23% | 800,00 |
| 16.02.2026 | 6,65 | 6,87 | 6,46 | 6,57 | -1,02% | 11.835,00 |
| 13.02.2026 | 6,15 | 6,80 | 6,13 | 6,64 | 9,01% | 13.145,00 |
| 12.02.2026 | 6,33 | 6,49 | 6,02 | 6,09 | -4,00% | 543,00 |
| 11.02.2026 | 6,27 | 6,66 | 6,13 | 6,35 | -1,40% | 2.418,00 |
| 10.02.2026 | 6,65 | 6,84 | 6,44 | 6,44 | -4,82% | 3.125,00 |
| 09.02.2026 | 7,00 | 7,11 | 6,54 | 6,76 | -3,98% | 29.752,00 |
| 06.02.2026 | 5,80 | 7,09 | 5,73 | 7,04 | 24,18% | 21.370,00 |
| 05.02.2026 | 6,83 | 6,96 | 5,65 | 5,67 | -19,16% | 34.009,00 |
| 04.02.2026 | 7,58 | 7,64 | 6,71 | 7,01 | -7,45% | 8.135,00 |
| 03.02.2026 | 7,87 | 8,08 | 7,21 | 7,58 | -2,35% | 94.224,00 |
| 02.02.2026 | 7,40 | 8,00 | 7,39 | 7,76 | -2,98% | 12.910,00 |
| 30.01.2026 | 8,10 | 8,24 | 7,86 | 8,00 | -1,83% | 9.850,00 |
| 29.01.2026 | 8,57 | 8,65 | 8,03 | 8,15 | -6,06% | 6.632,00 |
| 28.01.2026 | 8,74 | 9,02 | 8,61 | 8,67 | -0,37% | 13.575,00 |
| 27.01.2026 | 8,51 | 8,84 | 8,29 | 8,71 | 3,75% | 7.418,00 |
| 26.01.2026 | 8,68 | 8,82 | 8,32 | 8,39 | -5,78% | 52.137,00 |
| 23.01.2026 | 8,78 | 9,32 | 8,52 | 8,91 | 2,32% | 15.124,00 |
| 22.01.2026 | 9,08 | 9,23 | 8,63 | 8,70 | -3,82% | - |
| 21.01.2026 | 8,95 | 9,57 | 8,75 | 9,05 | 2,42% | 1.125,00 |
| 20.01.2026 | 9,35 | 9,35 | 8,73 | 8,84 | -5,70% | - |
| 19.01.2026 | 9,37 | 9,59 | 9,24 | 9,37 | -4,29% | 17.135,00 |
| 16.01.2026 | 9,28 | 9,97 | 9,12 | 9,79 | 6,47% | 520,00 |
| 15.01.2026 | 9,45 | 9,67 | 9,18 | 9,20 | -2,98% | - |
| 14.01.2026 | 9,57 | 9,83 | 9,35 | 9,48 | 1,12% | 13.664,00 |
| 13.01.2026 | 9,15 | 9,49 | 9,11 | 9,37 | 2,68% | 13.651,00 |
| 12.01.2026 | 8,90 | 9,29 | 8,67 | 9,13 | 4,27% | 33.000,00 |
| 09.01.2026 | 9,02 | 9,08 | 8,67 | 8,75 | -2,34% | 3.900,00 |
| 08.01.2026 | 8,55 | 9,15 | 8,44 | 8,96 | 3,86% | 6.676,00 |
| 07.01.2026 | 8,90 | 9,03 | 8,41 | 8,63 | -2,19% | 2.400,00 |
| 06.01.2026 | 9,00 | 9,13 | 8,52 | 8,82 | -2,43% | 10.758,00 |
| 05.01.2026 | 8,79 | 9,15 | 8,70 | 9,04 | 6,92% | 25.635,00 |
| 02.01.2026 | 7,86 | 8,53 | 7,71 | 8,46 | 4,36% | 24.920,00 |
| 30.12.2025 | 8,11 | 8,13 | 8,06 | 8,11 | 0,92% | 300,00 |
| 29.12.2025 | 8,31 | 8,35 | 7,97 | 8,03 | -3,33% | - |
| 23.12.2025 | 8,55 | 8,60 | 8,24 | 8,31 | -6,05% | - |
| 22.12.2025 | 8,73 | 9,08 | 8,51 | 8,84 | 2,72% | 250,00 |
| 19.12.2025 | 8,44 | 8,71 | 8,40 | 8,61 | 3,65% | 921,00 |
| 18.12.2025 | 8,58 | 8,83 | 8,21 | 8,31 | -3,00% | 2.300,00 |
| 17.12.2025 | 9,13 | 9,32 | 8,54 | 8,56 | -6,94% | - |
| 16.12.2025 | 9,08 | 9,37 | 8,91 | 9,20 | 1,47% | 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% | - |