8,440€
-1,63%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 8,48 | 8,83 | 8,44 | 8,52 | -0,70% | 2.729,00 |
| 17.12.2025 | 9,09 | 9,32 | 8,54 | 8,58 | -5,33% | 1.369,00 |
| 16.12.2025 | 9,11 | 9,37 | 8,91 | 9,06 | -0,23% | 3.003,00 |
| 15.12.2025 | 9,80 | 9,88 | 9,03 | 9,08 | -7,64% | 4.934,00 |
| 12.12.2025 | 10,15 | 10,42 | 9,69 | 9,84 | -1,30% | 1.859,00 |
| 11.12.2025 | 10,19 | 10,19 | 9,51 | 9,97 | -3,70% | 9.587,00 |
| 10.12.2025 | 10,49 | 10,58 | 10,11 | 10,35 | -1,52% | 238,00 |
| 09.12.2025 | 10,35 | 11,04 | 10,11 | 10,51 | 3,30% | 8.352,00 |
| 08.12.2025 | 10,09 | 10,40 | 9,94 | 10,17 | -0,19% | 3.954,00 |
| 05.12.2025 | 10,74 | 10,74 | 10,00 | 10,19 | -5,13% | 13.322,00 |
| 04.12.2025 | 10,68 | 10,78 | 10,41 | 10,74 | 0,82% | 4.447,00 |
| 03.12.2025 | 10,35 | 10,72 | 10,13 | 10,66 | 2,55% | 2.214,00 |
| 02.12.2025 | 9,99 | 10,70 | 9,92 | 10,39 | 4,85% | 8.246,00 |
| 01.12.2025 | 10,20 | 10,25 | 9,14 | 9,91 | -2,87% | 9.402,00 |
| 28.11.2025 | 9,90 | 10,34 | 9,78 | 10,20 | 4,03% | 4.495,00 |
| 27.11.2025 | 9,68 | 10,17 | 9,68 | 9,81 | -0,37% | 6.079,00 |
| 26.11.2025 | 9,63 | 9,93 | 9,41 | 9,84 | 3,60% | 7.934,00 |
| 25.11.2025 | 9,74 | 9,75 | 9,19 | 9,50 | -1,63% | 2.085,00 |
| 24.11.2025 | 8,99 | 9,71 | 8,75 | 9,66 | 11,30% | 7.348,00 |
| 21.11.2025 | 8,87 | 9,09 | 8,42 | 8,68 | -3,85% | 4.277,00 |
| 20.11.2025 | 9,91 | 10,22 | 9,00 | 9,03 | -6,96% | 8.674,00 |
| 19.11.2025 | 9,97 | 10,38 | 9,42 | 9,70 | -6,77% | 6.848,00 |
| 18.11.2025 | 9,92 | 10,46 | 9,54 | 10,41 | 6,55% | 9.780,00 |
| 17.11.2025 | 10,54 | 10,66 | 9,59 | 9,77 | -6,56% | 9.195,00 |
| 14.11.2025 | 10,87 | 11,05 | 10,30 | 10,45 | -4,53% | 18.062,00 |
| 13.11.2025 | 12,52 | 12,79 | 10,91 | 10,95 | -10,88% | 8.904,00 |
| 12.11.2025 | 12,61 | 12,95 | 12,07 | 12,28 | -2,21% | 42.948,00 |
| 11.11.2025 | 13,49 | 13,53 | 12,52 | 12,56 | -7,65% | 5.945,00 |
| 10.11.2025 | 14,07 | 14,47 | 13,51 | 13,60 | 0,65% | 4.182,00 |
| 07.11.2025 | 13,99 | 14,17 | 12,79 | 13,51 | -3,86% | 6.972,00 |
| 06.11.2025 | 14,91 | 14,94 | 13,93 | 14,06 | -6,10% | 9.553,00 |
| 05.11.2025 | 14,78 | 15,70 | 14,31 | 14,97 | 3,06% | 3.567,00 |
| 04.11.2025 | 14,95 | 15,59 | 14,43 | 14,52 | -7,52% | 7.349,00 |
| 03.11.2025 | 15,55 | 16,29 | 15,11 | 15,71 | -0,13% | 6.201,00 |
| 31.10.2025 | 15,99 | 16,31 | 15,33 | 15,73 | 0,83% | 2.679,00 |
| 30.10.2025 | 16,31 | 16,49 | 15,28 | 15,60 | -4,51% | 3.694,00 |
| 29.10.2025 | 16,34 | 16,54 | 15,68 | 16,33 | 0,61% | 1.840,00 |
| 28.10.2025 | 16,86 | 17,37 | 16,02 | 16,23 | -3,99% | 6.264,00 |
| 27.10.2025 | 17,55 | 17,90 | 16,78 | 16,91 | 1,40% | 12.115,00 |
| 24.10.2025 | 16,60 | 17,23 | 16,51 | 16,68 | -0,62% | 3.098,00 |
| 23.10.2025 | 16,50 | 17,35 | 16,50 | 16,78 | 1,67% | 4.285,00 |
| 22.10.2025 | 17,24 | 17,25 | 15,84 | 16,50 | -3,65% | 7.782,00 |
| 21.10.2025 | 17,95 | 18,11 | 16,95 | 17,13 | -3,87% | 6.347,00 |
| 20.10.2025 | 17,59 | 18,93 | 17,30 | 17,82 | 6,55% | 9.238,00 |
| 17.10.2025 | 17,14 | 17,27 | 15,72 | 16,73 | -3,70% | 8.341,00 |
| 16.10.2025 | 19,62 | 19,97 | 17,08 | 17,37 | -12,54% | 9.449,00 |
| 15.10.2025 | 19,39 | 20,14 | 19,17 | 19,86 | 3,59% | 5.292,00 |
| 14.10.2025 | 17,64 | 19,88 | 16,44 | 19,17 | 7,86% | 8.691,00 |
| 13.10.2025 | 15,89 | 17,89 | 15,89 | 17,77 | 10,58% | 4.686,00 |
| 10.10.2025 | 17,42 | 19,07 | 15,67 | 16,07 | -8,69% | 10.793,00 |
| 09.10.2025 | 17,27 | 17,82 | 16,83 | 17,60 | 0,28% | 5.701,00 |
| 08.10.2025 | 17,35 | 18,07 | 17,20 | 17,55 | 0,75% | 7.526,00 |
| 07.10.2025 | 17,23 | 17,92 | 16,39 | 17,42 | 0,97% | 9.028,00 |
| 06.10.2025 | 16,16 | 17,46 | 16,16 | 17,25 | 7,18% | 13.589,00 |
| 03.10.2025 | 16,02 | 16,70 | 15,75 | 16,10 | -0,73% | 5.062,00 |
| 02.10.2025 | 15,82 | 16,84 | 15,82 | 16,22 | 2,12% | 5.451,00 |
| 01.10.2025 | 15,55 | 16,52 | 15,26 | 15,88 | 2,12% | 9.509,00 |
| 30.09.2025 | 15,81 | 15,86 | 15,37 | 15,55 | -2,20% | 4.016,00 |
| 29.09.2025 | 13,79 | 15,97 | 13,76 | 15,90 | 15,68% | 7.033,00 |
| 26.09.2025 | 13,82 | 14,02 | 13,46 | 13,74 | -0,48% | 6.583,00 |
| 25.09.2025 | 15,16 | 15,16 | 13,50 | 13,81 | -9,40% | 4.449,00 |
| 24.09.2025 | 15,11 | 16,40 | 15,03 | 15,24 | 1,11% | 11.605,00 |
| 23.09.2025 | 15,49 | 16,23 | 14,93 | 15,07 | -2,53% | 10.107,00 |
| 22.09.2025 | 15,55 | 15,62 | 14,45 | 15,47 | -0,83% | 3.983,00 |
| 19.09.2025 | 15,77 | 15,93 | 15,51 | 15,60 | -1,00% | 4.185,00 |
| 18.09.2025 | 14,93 | 16,30 | 14,79 | 15,75 | 7,23% | 20.358,00 |
| 17.09.2025 | 14,79 | 14,97 | 14,14 | 14,69 | -0,53% | 5.322,00 |
| 16.09.2025 | 13,77 | 14,85 | 13,67 | 14,77 | 8,15% | 3.823,00 |
| 15.09.2025 | 13,92 | 14,16 | 13,25 | 13,66 | -2,11% | 9.461,00 |
| 12.09.2025 | 13,68 | 14,17 | 13,32 | 13,95 | 3,76% | 8.159,00 |
| 11.09.2025 | 13,56 | 13,95 | 13,37 | 13,45 | -0,74% | 6.673,00 |
| 10.09.2025 | 13,63 | 14,04 | 13,51 | 13,55 | -0,19% | 3.166,00 |
| 09.09.2025 | 12,96 | 13,61 | 12,93 | 13,57 | 4,71% | 2.653,00 |
| 08.09.2025 | 12,90 | 13,07 | 12,70 | 12,96 | 0,13% | 2.126,00 |
| 05.09.2025 | 13,04 | 13,41 | 12,45 | 12,94 | -0,29% | 20.579,00 |
| 04.09.2025 | 13,49 | 13,64 | 12,91 | 12,98 | -4,78% | 4.109,00 |
| 03.09.2025 | 13,82 | 14,33 | 13,43 | 13,63 | -1,28% | 1.176,00 |
| 02.09.2025 | 13,69 | 14,18 | 13,23 | 13,81 | 0,99% | 1.007,00 |
| 01.09.2025 | 13,58 | 13,83 | 13,35 | 13,67 | 0,10% | 607,00 |
| 29.08.2025 | 13,69 | 13,80 | 13,29 | 13,66 | -0,04% | 4.435,00 |
| 28.08.2025 | 13,75 | 13,97 | 13,55 | 13,67 | 0,22% | 3.235,00 |
| 27.08.2025 | 13,68 | 13,92 | 13,43 | 13,64 | 0,11% | 6.927,00 |
| 26.08.2025 | 13,20 | 13,71 | 13,05 | 13,62 | 2,38% | 3.815,00 |
| 25.08.2025 | 13,92 | 13,92 | 12,84 | 13,31 | -4,25% | 710,00 |
| 22.08.2025 | 13,31 | 14,18 | 13,16 | 13,90 | 4,14% | 13.171,00 |
| 21.08.2025 | 13,17 | 13,41 | 12,91 | 13,34 | 0,80% | 6.005,00 |
| 20.08.2025 | 13,06 | 13,24 | 12,43 | 13,24 | 1,53% | 27.563,00 |
| 19.08.2025 | 13,63 | 13,86 | 12,89 | 13,04 | -5,43% | 5.001,00 |
| 18.08.2025 | 13,41 | 14,01 | 13,05 | 13,79 | 2,94% | 11.926,00 |
| 15.08.2025 | 13,44 | 13,59 | 13,11 | 13,39 | -0,99% | 4.496,00 |
| 14.08.2025 | 13,61 | 13,73 | 12,78 | 13,53 | -0,31% | 13.757,00 |
| 13.08.2025 | 13,52 | 13,93 | 13,35 | 13,57 | 0,79% | 6.290,00 |
| 12.08.2025 | 13,49 | 13,72 | 13,31 | 13,46 | -0,10% | 3.918,00 |
| 11.08.2025 | 13,94 | 13,97 | 13,42 | 13,47 | 1,78% | 7.045,00 |
| 08.08.2025 | 13,67 | 13,87 | 13,13 | 13,24 | -3,17% | 3.185,00 |
| 07.08.2025 | 13,63 | 14,16 | 13,41 | 13,67 | 0,01% | 35.960,00 |
| 06.08.2025 | 13,40 | 13,82 | 13,27 | 13,67 | 1,25% | 3.725,00 |
| 05.08.2025 | 13,89 | 13,93 | 13,26 | 13,50 | -2,66% | 5.854,00 |
| 04.08.2025 | 13,36 | 14,02 | 13,24 | 13,87 | 3,66% | 3.253,00 |
| 01.08.2025 | 13,92 | 14,00 | 12,97 | 13,38 | -5,07% | 10.115,00 |