5,695€
7,17%
Echtzeit-Aktienkurs MARA Holdings Inc
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 5,45 | 5,76 | 5,22 | 5,70 | 8,70% | 28.272,00 |
| 05.11.2026 | 6,16 | 6,17 | 5,08 | 5,24 | -13,25% | 21.332,00 |
| 04.11.2026 | 6,20 | 6,36 | 5,94 | 6,04 | -5,80% | 6.310,00 |
| 03.11.2026 | 5,73 | 6,43 | 5,72 | 6,41 | 11,67% | 13.422,00 |
| 02.11.2026 | 6,16 | 6,21 | 5,69 | 5,74 | -5,56% | 42.900,00 |
| 30.10.2026 | 6,16 | 6,17 | 5,77 | 6,08 | -3,52% | 27.054,00 |
| 29.10.2026 | 6,37 | 6,68 | 6,25 | 6,30 | -3,05% | 6.473,00 |
| 28.10.2026 | 6,43 | 6,60 | 6,22 | 6,50 | 2,60% | 16.600,00 |
| 27.10.2026 | 6,17 | 6,55 | 6,12 | 6,33 | 3,24% | 16.471,00 |
| 26.10.2026 | 6,10 | 6,36 | 5,93 | 6,14 | -2,11% | 65.160,00 |
| 23.10.2026 | 6,47 | 6,72 | 6,27 | 6,27 | -3,11% | 7.370,00 |
| 22.10.2026 | 6,71 | 6,87 | 6,34 | 6,47 | -6,68% | 36.690,00 |
| 21.10.2026 | 6,87 | 7,13 | 6,69 | 6,93 | 3,90% | 20.811,00 |
| 20.10.2026 | 6,60 | 6,96 | 6,33 | 6,67 | 1,18% | 45.182,00 |
| 19.10.2026 | 6,87 | 7,08 | 6,52 | 6,59 | -1,66% | 7.714,00 |
| 16.10.2026 | 7,41 | 7,43 | 6,61 | 6,70 | -9,70% | 15.600,00 |
| 15.10.2026 | 7,23 | 7,45 | 6,82 | 7,42 | 0,68% | 31.567,00 |
| 14.10.2026 | 8,17 | 8,22 | 7,33 | 7,37 | -9,52% | 8.270,00 |
| 13.10.2026 | 8,48 | 8,50 | 8,02 | 8,15 | -3,86% | 73.328,00 |
| 12.10.2026 | 8,81 | 8,87 | 8,41 | 8,48 | -1,77% | 22.464,00 |
| 09.10.2026 | 8,97 | 9,10 | 8,48 | 8,63 | -3,02% | 24.950,00 |
| 08.10.2026 | 9,18 | 9,21 | 8,59 | 8,90 | -2,92% | 30.980,00 |
| 07.10.2026 | 9,64 | 9,71 | 9,09 | 9,17 | -6,04% | 10.978,00 |
| 06.10.2026 | 9,95 | 10,07 | 9,72 | 9,76 | -1,98% | 19.648,00 |
| 05.10.2026 | 10,22 | 10,33 | 9,65 | 9,95 | -0,35% | 9.665,00 |
| 02.10.2026 | 10,16 | 10,87 | 9,82 | 9,99 | 0,36% | 9.050,00 |
| 01.10.2026 | 10,18 | 10,25 | 9,72 | 9,95 | -0,39% | - |
| 30.09.2026 | 10,60 | 10,88 | 9,98 | 9,99 | -5,61% | 12.700,00 |
| 29.09.2026 | 10,65 | 10,95 | 10,53 | 10,59 | -0,80% | 2.900,00 |
| 28.09.2026 | 10,90 | 11,21 | 10,64 | 10,67 | -3,17% | 7.956,00 |
| 25.09.2026 | 11,36 | 11,58 | 10,46 | 11,02 | -2,84% | 50.160,00 |
| 24.09.2026 | 11,65 | 11,99 | 11,31 | 11,34 | -3,18% | 9.340,00 |
| 23.09.2026 | 12,05 | 12,10 | 11,65 | 11,71 | -1,65% | 1.800,00 |
| 22.09.2026 | 11,38 | 12,20 | 11,27 | 11,91 | 2,71% | 19.392,00 |
| 21.09.2026 | 11,71 | 12,22 | 11,48 | 11,60 | 0,63% | 12.983,00 |
| 18.09.2026 | 10,28 | 11,59 | 10,27 | 11,52 | 13,57% | 56.512,00 |
| 17.09.2026 | 9,76 | 10,35 | 9,45 | 10,15 | 5,29% | 16.994,00 |
| 16.09.2026 | 9,69 | 9,99 | 9,40 | 9,64 | -1,06% | 17.600,00 |
| 15.09.2026 | 9,78 | 9,94 | 9,50 | 9,74 | -2,26% | 18.252,00 |
| 14.09.2026 | 10,20 | 10,33 | 9,53 | 9,96 | -3,51% | 34.028,00 |
| 11.09.2026 | 9,86 | 10,66 | 9,82 | 10,33 | 4,91% | 8.000,00 |
| 10.09.2026 | 10,23 | 10,23 | 9,66 | 9,84 | -3,91% | 14.844,00 |
| 09.09.2026 | 10,25 | 10,43 | 9,97 | 10,24 | 1,11% | 17.470,00 |
| 08.09.2026 | 9,70 | 10,37 | 9,49 | 10,13 | 4,26% | 6.640,00 |
| 07.09.2026 | 9,75 | 9,86 | 9,62 | 9,72 | -0,16% | 25.000,00 |
| 04.09.2026 | 9,89 | 9,95 | 9,60 | 9,73 | -2,30% | 12.870,00 |
| 03.09.2026 | 9,06 | 10,18 | 8,99 | 9,96 | 10,31% | 23.771,00 |
| 02.09.2026 | 8,89 | 9,09 | 8,60 | 9,03 | 2,28% | 34.566,00 |
| 01.09.2026 | 9,29 | 9,40 | 8,76 | 8,83 | -4,78% | 7.622,00 |
| 31.08.2026 | 9,28 | 9,43 | 8,93 | 9,27 | 0,75% | 14.710,00 |
| 28.08.2026 | 10,17 | 10,25 | 9,12 | 9,21 | -9,57% | 16.482,00 |
| 27.08.2026 | 9,74 | 11,08 | 9,57 | 10,18 | 5,67% | 368.170,00 |
| 26.08.2026 | 10,12 | 10,29 | 9,44 | 9,63 | -4,92% | 15.120,00 |
| 25.08.2026 | 9,85 | 10,40 | 9,38 | 10,13 | 5,82% | 47.436,00 |
| 24.08.2026 | 9,57 | 10,32 | 9,46 | 9,57 | -0,23% | 19.068,00 |
| 21.08.2026 | 9,79 | 10,66 | 9,44 | 9,60 | 0,37% | 31.978,00 |
| 20.08.2026 | 8,40 | 9,58 | 8,25 | 9,56 | 15,62% | 69.628,00 |
| 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 |