8,982€
8,81%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 8,40 | 9,16 | 8,25 | 9,00 | 8,89% | 19.158,00 |
| 19.08.2026 | 7,72 | 8,47 | 7,45 | 8,27 | 6,59% | 166.490,00 |
| 18.08.2026 | 8,30 | 8,37 | 7,70 | 7,76 | -7,49% | 14.540,00 |
| 17.08.2026 | 8,00 | 8,46 | 7,91 | 8,39 | 5,50% | 10.800,00 |
| 14.08.2026 | 8,00 | 8,05 | 7,78 | 7,95 | -0,55% | 15.954,00 |
| 13.08.2026 | 8,42 | 8,48 | 7,95 | 7,99 | -4,52% | 83.684,00 |
| 12.08.2026 | 8,52 | 8,89 | 8,28 | 8,37 | -0,13% | 9.478,00 |
| 11.08.2026 | 8,38 | 8,78 | 8,32 | 8,38 | 1,35% | - |
| 10.08.2026 | 8,75 | 8,89 | 8,15 | 8,27 | -5,31% | 64.789,00 |
| 07.08.2026 | 9,30 | 9,58 | 8,39 | 8,73 | -5,72% | 10.358,00 |
| 06.08.2026 | 9,85 | 9,89 | 9,26 | 9,26 | -4,76% | 2.400,00 |
| 05.08.2026 | 10,25 | 10,41 | 9,73 | 9,73 | -4,30% | 5.700,00 |
| 04.08.2026 | 10,22 | 10,32 | 9,81 | 10,16 | -0,48% | 4.300,00 |
| 03.08.2026 | 9,90 | 10,33 | 9,50 | 10,21 | 4,27% | 7.620,00 |
| 31.07.2026 | 10,40 | 10,48 | 9,68 | 9,80 | -4,32% | 8.400,00 |
| 30.07.2026 | 8,90 | 10,43 | 8,78 | 10,24 | 16,42% | 15.054,00 |
| 29.07.2026 | 9,90 | 10,07 | 8,76 | 8,79 | -11,59% | 6.086,00 |
| 28.07.2026 | 10,18 | 10,23 | 9,40 | 9,95 | -4,05% | 5.364,00 |
| 27.07.2026 | 10,95 | 10,99 | 10,06 | 10,37 | -2,89% | 4.050,00 |
| 24.07.2026 | 11,23 | 11,34 | 10,66 | 10,67 | -4,87% | 5.055,00 |
| 23.07.2026 | 10,90 | 11,56 | 10,58 | 11,22 | 3,18% | 7.664,00 |
| 22.07.2026 | 10,72 | 11,26 | 10,42 | 10,87 | 1,38% | 14.494,00 |
| 21.07.2026 | 10,37 | 11,18 | 10,34 | 10,73 | 5,01% | 24.252,00 |
| 20.07.2026 | 9,35 | 10,53 | 9,30 | 10,21 | 9,25% | 19.080,00 |
| 17.07.2026 | 9,70 | 9,85 | 9,23 | 9,35 | -6,34% | 16.034,00 |
| 16.07.2026 | 10,70 | 10,70 | 9,85 | 9,98 | -6,66% | 8.669,00 |
| 15.07.2026 | 10,70 | 10,95 | 10,16 | 10,69 | 0,22% | 8.979,00 |
| 14.07.2026 | 10,70 | 11,25 | 10,22 | 10,67 | -0,33% | 46.758,00 |
| 13.07.2026 | 10,90 | 11,07 | 10,48 | 10,71 | -2,91% | 15.450,00 |
| 10.07.2026 | 11,75 | 11,97 | 10,81 | 11,03 | -4,59% | 9.600,00 |
| 09.07.2026 | 10,48 | 12,58 | 10,48 | 11,56 | 9,90% | 9.596,00 |
| 08.07.2026 | 10,50 | 10,62 | 10,12 | 10,52 | -0,28% | 12.100,00 |
| 07.07.2026 | 11,25 | 11,38 | 10,27 | 10,54 | -6,67% | 8.200,00 |
| 06.07.2026 | 11,10 | 11,84 | 10,98 | 11,30 | 2,71% | 8.300,00 |
| 03.07.2026 | 10,88 | 11,23 | 10,82 | 11,00 | 1,52% | 3.000,00 |
| 02.07.2026 | 11,85 | 12,30 | 10,49 | 10,84 | -7,98% | 11.446,00 |
| 01.07.2026 | 12,18 | 12,28 | 11,57 | 11,77 | -3,21% | 9.200,00 |
| 30.06.2026 | 12,30 | 12,32 | 11,66 | 12,16 | -0,91% | 5.540,00 |
| 29.06.2026 | 12,84 | 13,07 | 11,63 | 12,28 | -3,55% | 12.900,00 |
| 26.06.2026 | 11,90 | 13,16 | 11,68 | 12,73 | 4,25% | 9.350,00 |
| 25.06.2026 | 12,65 | 12,96 | 11,36 | 12,21 | 1,47% | 3.620,00 |
| 24.06.2026 | 13,00 | 13,70 | 11,83 | 12,03 | -6,94% | 11.760,00 |
| 23.06.2026 | 12,63 | 13,59 | 12,30 | 12,93 | -0,45% | 9.140,00 |
| 22.06.2026 | 12,40 | 14,37 | 12,40 | 12,99 | 6,52% | 88.682,00 |
| 19.06.2026 | 12,15 | 12,41 | 12,14 | 12,19 | -1,85% | 190.000,00 |
| 18.06.2026 | 12,20 | 12,52 | 11,97 | 12,42 | 2,63% | 4.400,00 |
| 17.06.2026 | 12,52 | 12,85 | 12,10 | 12,10 | -2,48% | 11.700,00 |
| 16.06.2026 | 12,59 | 13,16 | 12,40 | 12,41 | -1,67% | 12.974,00 |
| 15.06.2026 | 12,67 | 13,15 | 12,61 | 12,62 | 3,71% | 14.032,00 |
| 12.06.2026 | 11,70 | 12,71 | 11,52 | 12,17 | 3,49% | 18.610,00 |
| 11.06.2026 | 11,01 | 11,81 | 10,85 | 11,76 | 7,46% | 69.300,00 |
| 10.06.2026 | 11,24 | 11,75 | 10,94 | 10,95 | -5,07% | 24.420,00 |
| 09.06.2026 | 12,03 | 12,44 | 10,97 | 11,53 | -3,43% | 14.077,00 |
| 08.06.2026 | 10,75 | 12,10 | 10,75 | 11,94 | 11,73% | 4.260,00 |
| 05.06.2026 | 11,80 | 11,85 | 10,28 | 10,69 | -10,63% | 13.303,00 |
| 04.06.2026 | 11,90 | 12,11 | 11,37 | 11,96 | -0,84% | 17.380,00 |
| 03.06.2026 | 12,29 | 12,37 | 11,81 | 12,06 | -1,82% | 18.400,00 |
| 02.06.2026 | 12,59 | 12,88 | 12,17 | 12,28 | -3,95% | 76.655,00 |
| 01.06.2026 | 12,28 | 13,16 | 11,75 | 12,79 | 3,61% | 33.011,00 |
| 29.05.2026 | 12,10 | 12,55 | 11,67 | 12,34 | 2,29% | 142.720,00 |
| 28.05.2026 | 11,95 | 12,24 | 11,68 | 12,07 | -2,00% | 98.548,00 |
| 27.05.2026 | 12,23 | 12,45 | 11,88 | 12,31 | 0,31% | 9.265,00 |
| 26.05.2026 | 12,05 | 12,79 | 11,99 | 12,27 | 1,00% | 11.670,00 |
| 25.05.2026 | 12,15 | 12,27 | 11,94 | 12,15 | 2,13% | 45.526,00 |
| 22.05.2026 | 11,57 | 12,16 | 11,44 | 11,90 | 2,09% | 14.714,00 |
| 21.05.2026 | 11,45 | 11,85 | 11,20 | 11,65 | 3,01% | 18.110,00 |
| 20.05.2026 | 10,75 | 11,61 | 10,72 | 11,31 | 5,40% | 14.540,00 |
| 19.05.2026 | 10,42 | 10,84 | 9,95 | 10,73 | 2,76% | 21.000,00 |
| 18.05.2026 | 10,30 | 10,55 | 9,99 | 10,45 | -2,41% | 18.363,00 |
| 15.05.2026 | 11,25 | 11,28 | 10,43 | 10,70 | -5,90% | 10.820,00 |
| 14.05.2026 | 10,80 | 11,73 | 10,66 | 11,37 | 4,67% | 15.600,00 |
| 13.05.2026 | 10,85 | 11,18 | 10,51 | 10,87 | 0,32% | 70.466,00 |
| 12.05.2026 | 10,90 | 11,06 | 10,01 | 10,83 | -4,84% | 33.810,00 |
| 11.05.2026 | 11,06 | 11,71 | 10,69 | 11,38 | 3,45% | 4.480,00 |
| 08.05.2026 | 10,65 | 11,33 | 10,36 | 11,00 | 1,69% | 15.230,00 |
| 07.05.2026 | 11,09 | 11,15 | 10,41 | 10,82 | -1,90% | 23.610,00 |
| 06.05.2026 | 10,23 | 11,15 | 10,22 | 11,03 | 6,13% | 24.468,00 |
| 05.05.2026 | 10,25 | 10,49 | 10,07 | 10,39 | 2,61% | 624,00 |
| 04.05.2026 | 10,15 | 10,22 | 9,62 | 10,13 | -0,76% | - |
| 30.04.2026 | 9,16 | 10,46 | 9,13 | 10,21 | 11,11% | 29.750,00 |
| 29.04.2026 | 9,47 | 9,59 | 8,80 | 9,19 | -2,35% | 36.912,00 |
| 28.04.2026 | 9,59 | 9,59 | 9,07 | 9,41 | -1,28% | 6.400,00 |
| 27.04.2026 | 9,97 | 10,00 | 9,46 | 9,53 | -4,10% | 4.250,00 |
| 24.04.2026 | 10,05 | 10,34 | 9,64 | 9,94 | -1,56% | 26.858,00 |
| 23.04.2026 | 9,95 | 10,43 | 9,86 | 10,09 | -0,10% | 15.800,00 |
| 22.04.2026 | 9,95 | 10,40 | 9,89 | 10,10 | 5,82% | 33.807,00 |
| 21.04.2026 | 9,86 | 10,07 | 9,41 | 9,55 | -3,29% | 9.424,00 |
| 20.04.2026 | 9,42 | 10,02 | 9,41 | 9,87 | -0,41% | 21.430,00 |
| 17.04.2026 | 9,59 | 10,27 | 9,58 | 9,91 | 1,89% | 7.610,00 |
| 16.04.2026 | 8,88 | 9,74 | 8,76 | 9,73 | 9,60% | 45.375,00 |
| 15.04.2026 | 8,91 | 9,01 | 8,57 | 8,88 | -0,17% | 5.200,00 |
| 14.04.2026 | 8,83 | 9,33 | 8,83 | 8,89 | 0,99% | 35.948,00 |
| 13.04.2026 | 7,84 | 8,85 | 7,84 | 8,81 | 8,30% | 77.140,00 |
| 10.04.2026 | 8,31 | 8,43 | 8,02 | 8,13 | -1,61% | 4.440,00 |
| 09.04.2026 | 8,05 | 8,55 | 7,96 | 8,26 | 1,65% | 395.834,00 |
| 08.04.2026 | 8,03 | 8,37 | 7,84 | 8,13 | 5,03% | 21.006,00 |
| 07.04.2026 | 7,60 | 7,74 | 7,09 | 7,74 | 2,67% | 21.500,00 |
| 02.04.2026 | 6,82 | 7,60 | 6,63 | 7,54 | 8,68% | 43.800,00 |
| 01.04.2026 | 7,18 | 7,25 | 6,91 | 6,94 | -1,80% | 7.416,00 |
| 31.03.2026 | 6,89 | 7,10 | 6,62 | 7,06 | 3,93% | - |