19,654€
2,65%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,24 | 19,88 | 19,19 | 19,63 | 2,65% | 150,00 |
| 14.10.2025 | 17,12 | 19,77 | 16,42 | 19,12 | 8,41% | 7.426,00 |
| 13.10.2025 | 16,45 | 17,80 | 16,41 | 17,64 | 9,35% | 900,00 |
| 10.10.2025 | 17,57 | 19,06 | 15,67 | 16,13 | -8,46% | 5.571,00 |
| 09.10.2025 | 17,27 | 17,82 | 16,82 | 17,62 | 0,59% | 660,00 |
| 08.10.2025 | 17,36 | 18,07 | 17,26 | 17,52 | 0,23% | 2.325,00 |
| 07.10.2025 | 17,26 | 17,93 | 16,38 | 17,48 | 1,22% | 2.035,00 |
| 06.10.2025 | 16,31 | 17,45 | 16,31 | 17,27 | 7,97% | 40.300,00 |
| 03.10.2025 | 15,98 | 16,70 | 15,74 | 15,99 | -0,42% | 600,00 |
| 02.10.2025 | 16,16 | 16,84 | 15,92 | 16,06 | 1,70% | 200,00 |
| 01.10.2025 | 15,42 | 16,52 | 15,26 | 15,79 | 2,60% | 1.590,00 |
| 30.09.2025 | 15,72 | 15,86 | 15,37 | 15,39 | -2,94% | 385,00 |
| 29.09.2025 | 14,05 | 15,90 | 13,94 | 15,86 | 15,15% | 800,00 |
| 26.09.2025 | 13,83 | 13,98 | 13,46 | 13,77 | 0,79% | 500,00 |
| 25.09.2025 | 14,96 | 15,09 | 13,64 | 13,66 | -10,36% | 850,00 |
| 24.09.2025 | 15,19 | 16,42 | 15,14 | 15,24 | 1,67% | 800,00 |
| 23.09.2025 | 15,45 | 16,24 | 14,93 | 14,99 | -1,04% | 300,00 |
| 22.09.2025 | 15,35 | 15,35 | 14,45 | 15,15 | -3,26% | - |
| 19.09.2025 | 15,72 | 15,93 | 15,51 | 15,66 | -0,99% | - |
| 18.09.2025 | 14,98 | 16,30 | 14,74 | 15,82 | 6,88% | 3.550,00 |
| 17.09.2025 | 14,81 | 14,97 | 14,13 | 14,80 | 0,02% | - |
| 16.09.2025 | 13,82 | 14,85 | 13,67 | 14,79 | 7,97% | 200,00 |
| 15.09.2025 | 13,98 | 14,09 | 13,25 | 13,70 | -1,44% | 2.650,00 |
| 12.09.2025 | 13,72 | 14,17 | 13,32 | 13,90 | 2,86% | 72,00 |
| 11.09.2025 | 13,65 | 13,96 | 13,37 | 13,52 | -2,22% | 600,00 |
| 10.09.2025 | 13,64 | 13,90 | 13,61 | 13,82 | 1,85% | - |
| 09.09.2025 | 12,98 | 13,61 | 12,97 | 13,57 | 4,75% | 805,00 |
| 08.09.2025 | 12,83 | 13,07 | 12,75 | 12,96 | -0,09% | 24,00 |
| 05.09.2025 | 13,21 | 13,40 | 12,45 | 12,97 | -0,18% | 4.000,00 |
| 04.09.2025 | 13,55 | 13,61 | 12,91 | 12,99 | -4,71% | - |
| 03.09.2025 | 13,73 | 14,33 | 13,43 | 13,63 | -1,27% | 1.440,00 |
| 02.09.2025 | 13,76 | 14,18 | 13,23 | 13,81 | 0,86% | - |
| 01.09.2025 | 13,53 | 13,76 | 13,39 | 13,69 | 0,13% | 40,00 |
| 29.08.2025 | 13,64 | 13,80 | 13,29 | 13,67 | 0,18% | 200,00 |
| 28.08.2025 | 13,67 | 13,97 | 13,57 | 13,65 | 0,15% | 500,00 |
| 27.08.2025 | 13,61 | 13,92 | 13,43 | 13,63 | 0,12% | - |
| 26.08.2025 | 13,18 | 13,70 | 13,00 | 13,61 | 2,52% | 2.094,00 |
| 25.08.2025 | 13,46 | 13,60 | 12,84 | 13,28 | -4,45% | 200,00 |
| 22.08.2025 | 13,43 | 14,18 | 13,16 | 13,90 | 4,05% | 200,00 |
| 21.08.2025 | 13,22 | 13,40 | 12,91 | 13,36 | 0,69% | 5.801,00 |
| 20.08.2025 | 13,03 | 13,26 | 12,43 | 13,26 | 1,80% | 475,00 |
| 19.08.2025 | 13,62 | 13,90 | 12,89 | 13,03 | -5,56% | 11.600,00 |
| 18.08.2025 | 13,29 | 14,00 | 13,07 | 13,80 | 3,02% | - |
| 15.08.2025 | 13,53 | 13,59 | 13,12 | 13,39 | -0,92% | - |
| 14.08.2025 | 13,61 | 13,72 | 12,79 | 13,52 | -0,38% | 600,00 |
| 13.08.2025 | 13,42 | 13,93 | 13,35 | 13,57 | 0,74% | 377,00 |
| 12.08.2025 | 13,43 | 13,72 | 13,31 | 13,47 | -0,04% | - |
| 11.08.2025 | 13,95 | 13,98 | 13,43 | 13,47 | 1,96% | 5.111,00 |
| 08.08.2025 | 13,64 | 13,87 | 13,12 | 13,22 | -3,53% | 400,00 |
| 07.08.2025 | 13,57 | 14,16 | 13,42 | 13,70 | 0,51% | 400,00 |
| 06.08.2025 | 13,56 | 13,81 | 13,28 | 13,63 | 1,00% | 1.292,00 |
| 05.08.2025 | 13,81 | 13,92 | 13,26 | 13,49 | -2,75% | - |
| 04.08.2025 | 13,61 | 14,00 | 13,22 | 13,87 | 3,52% | 200,00 |
| 01.08.2025 | 14,00 | 14,00 | 12,97 | 13,40 | -4,91% | 1.500,00 |
| 31.07.2025 | 14,77 | 14,83 | 14,09 | 14,09 | -2,70% | - |
| 30.07.2025 | 15,03 | 15,62 | 14,29 | 14,49 | 0,51% | 370,00 |
| 29.07.2025 | 14,95 | 15,21 | 14,29 | 14,41 | -2,75% | 950,00 |
| 28.07.2025 | 15,08 | 15,29 | 14,61 | 14,82 | 0,91% | 700,00 |
| 25.07.2025 | 14,35 | 14,70 | 14,04 | 14,68 | 0,12% | 800,00 |
| 24.07.2025 | 14,88 | 15,10 | 14,56 | 14,67 | -1,68% | 1.068,00 |
| 23.07.2025 | 16,93 | 16,93 | 14,40 | 14,92 | -11,79% | 9.110,00 |
| 22.07.2025 | 16,18 | 17,01 | 15,97 | 16,91 | 4,96% | 1.500,00 |
| 21.07.2025 | 17,02 | 17,26 | 15,97 | 16,11 | -4,04% | 1.440,00 |
| 18.07.2025 | 17,55 | 17,97 | 16,59 | 16,79 | -2,44% | 820,00 |
| 17.07.2025 | 16,80 | 17,42 | 16,52 | 17,21 | 2,03% | - |
| 16.07.2025 | 16,41 | 17,43 | 16,31 | 16,87 | 4,39% | 600,00 |
| 15.07.2025 | 16,19 | 16,68 | 15,93 | 16,16 | -1,93% | 6.701,00 |
| 14.07.2025 | 17,06 | 18,38 | 16,27 | 16,48 | 0,76% | 1.133,00 |
| 11.07.2025 | 16,87 | 17,01 | 16,24 | 16,35 | 0,69% | 7.139,00 |
| 10.07.2025 | 15,65 | 16,41 | 15,35 | 16,24 | 3,07% | 10.680,00 |
| 09.07.2025 | 14,93 | 15,79 | 14,85 | 15,76 | 5,41% | 23.598,00 |
| 08.07.2025 | 14,34 | 15,08 | 14,31 | 14,95 | 4,64% | - |
| 07.07.2025 | 15,16 | 15,29 | 13,88 | 14,29 | -2,65% | - |
| 04.07.2025 | 14,94 | 14,94 | 14,62 | 14,67 | -2,76% | - |
| 03.07.2025 | 15,20 | 15,48 | 14,78 | 15,09 | 0,03% | 1.000,00 |
| 02.07.2025 | 13,53 | 15,12 | 13,50 | 15,09 | 13,41% | 450,00 |
| 01.07.2025 | 13,18 | 13,70 | 12,90 | 13,30 | 0,03% | 500,00 |
| 30.06.2025 | 13,06 | 13,40 | 12,70 | 13,30 | 3,69% | - |
| 27.06.2025 | 12,95 | 13,22 | 12,71 | 12,83 | -1,72% | 4.100,00 |
| 26.06.2025 | 12,79 | 13,11 | 12,46 | 13,05 | 1,65% | 4.000,00 |
| 25.06.2025 | 12,87 | 13,27 | 12,73 | 12,84 | 0,22% | 298,00 |
| 24.06.2025 | 12,65 | 12,94 | 12,43 | 12,81 | 4,55% | 500,00 |
| 23.06.2025 | 12,22 | 12,53 | 11,72 | 12,25 | -1,37% | 15.800,00 |
| 20.06.2025 | 12,60 | 12,92 | 12,24 | 12,42 | 1,53% | 17.451,00 |
| 19.06.2025 | 12,50 | 12,58 | 12,15 | 12,24 | -3,21% | - |
| 18.06.2025 | 12,87 | 12,95 | 12,55 | 12,64 | -1,00% | - |
| 17.06.2025 | 13,05 | 13,13 | 12,45 | 12,77 | -3,59% | - |
| 16.06.2025 | 13,29 | 13,40 | 12,99 | 13,25 | 1,75% | - |
| 13.06.2025 | 13,18 | 13,65 | 12,63 | 13,02 | -4,71% | 1.695,00 |
| 12.06.2025 | 13,93 | 14,24 | 13,47 | 13,66 | -4,04% | 1.200,00 |
| 11.06.2025 | 14,45 | 14,58 | 13,90 | 14,24 | -1,33% | 550,00 |
| 10.06.2025 | 14,20 | 14,58 | 14,03 | 14,43 | 1,27% | 140,00 |
| 09.06.2025 | 14,00 | 14,37 | 13,58 | 14,25 | 3,13% | 3.260,00 |
| 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% | - |