14,247€
2,44%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 13,90 | 14,82 | 13,90 | 14,20 | 2,13% | 1.021,00 |
| 18.09.2024 | 14,28 | 14,82 | 13,66 | 13,91 | -2,65% | 5.420,00 |
| 17.09.2024 | 14,24 | 14,92 | 14,00 | 14,29 | 0,43% | 1.740,00 |
| 16.09.2024 | 14,72 | 14,72 | 13,81 | 14,22 | -2,78% | 2.493,00 |
| 13.09.2024 | 14,25 | 15,09 | 14,12 | 14,63 | 2,75% | 1.700,00 |
| 12.09.2024 | 14,25 | 14,67 | 13,95 | 14,24 | -0,06% | 525,00 |
| 11.09.2024 | 14,38 | 14,69 | 13,52 | 14,25 | -0,85% | 935,00 |
| 10.09.2024 | 13,29 | 14,47 | 12,61 | 14,37 | 8,10% | 2.768,00 |
| 09.09.2024 | 12,07 | 13,35 | 12,07 | 13,29 | 10,47% | 1.754,00 |
| 06.09.2024 | 12,51 | 12,92 | 11,90 | 12,03 | -3,77% | 1.777,00 |
| 05.09.2024 | 13,50 | 13,59 | 12,38 | 12,51 | -7,29% | 1.547,00 |
| 04.09.2024 | 13,80 | 13,94 | 13,33 | 13,49 | -2,42% | 1.565,00 |
| 03.09.2024 | 14,91 | 15,38 | 13,62 | 13,82 | -7,28% | 4.582,00 |
| 02.09.2024 | 15,13 | 15,13 | 14,72 | 14,91 | -1,60% | 715,00 |
| 30.08.2024 | 15,48 | 15,65 | 14,92 | 15,15 | -2,13% | 1.835,00 |
| 29.08.2024 | 15,34 | 16,65 | 15,20 | 15,48 | 0,91% | 1.205,00 |
| 28.08.2024 | 15,83 | 15,83 | 14,97 | 15,34 | -3,14% | 3.589,00 |
| 27.08.2024 | 16,63 | 16,63 | 15,35 | 15,84 | -4,77% | 2.264,00 |
| 26.08.2024 | 16,66 | 17,10 | 15,96 | 16,63 | -0,14% | 1.830,00 |
| 23.08.2024 | 15,29 | 16,73 | 15,15 | 16,66 | 8,98% | 1.272,00 |
| 22.08.2024 | 15,74 | 15,98 | 14,30 | 15,29 | -2,87% | 9.406,00 |
| 21.08.2024 | 14,76 | 15,83 | 14,69 | 15,74 | 6,61% | 370,00 |
| 20.08.2024 | 14,83 | 15,45 | 14,43 | 14,76 | -0,33% | 1.855,00 |
| 19.08.2024 | 14,72 | 15,23 | 14,36 | 14,81 | 0,72% | 913,00 |
| 16.08.2024 | 13,96 | 14,96 | 13,96 | 14,71 | 5,31% | 760,00 |
| 15.08.2024 | 13,79 | 14,82 | 13,45 | 13,96 | 1,27% | 935,00 |
| 14.08.2024 | 14,12 | 14,51 | 13,54 | 13,79 | -2,37% | 1.939,00 |
| 13.08.2024 | 13,82 | 14,57 | 13,47 | 14,12 | 2,21% | 2.826,00 |
| 12.08.2024 | 15,63 | 15,63 | 13,74 | 13,82 | -11,60% | 5.186,00 |
| 09.08.2024 | 15,95 | 16,64 | 15,30 | 15,63 | -1,96% | 2.053,00 |
| 08.08.2024 | 14,41 | 16,19 | 14,37 | 15,95 | 10,70% | 6.508,00 |
| 07.08.2024 | 15,66 | 16,39 | 14,40 | 14,40 | -8,10% | 3.786,00 |
| 06.08.2024 | 15,52 | 16,61 | 14,75 | 15,67 | 0,93% | 4.399,00 |
| 05.08.2024 | 15,71 | 15,71 | 12,43 | 15,53 | -1,42% | 17.268,00 |
| 02.08.2024 | 16,76 | 17,00 | 15,52 | 15,75 | -6,24% | 5.127,00 |
| 01.08.2024 | 18,01 | 18,49 | 15,99 | 16,80 | -7,86% | 9.978,00 |
| 31.07.2024 | 18,50 | 19,25 | 18,09 | 18,23 | -0,19% | 502,00 |
| 30.07.2024 | 18,83 | 19,37 | 15,28 | 18,27 | -3,90% | 3.877,00 |
| 29.07.2024 | 19,62 | 21,17 | 18,86 | 19,01 | -4,36% | 4.191,00 |
| 26.07.2024 | 18,72 | 20,38 | 18,72 | 19,88 | 6,18% | 4.538,00 |
| 25.07.2024 | 19,12 | 19,57 | 18,11 | 18,72 | -2,50% | 3.450,00 |
| 24.07.2024 | 19,93 | 20,80 | 19,06 | 19,20 | -4,54% | 2.998,00 |
| 23.07.2024 | 21,98 | 21,98 | 18,29 | 20,11 | -8,61% | 3.589,00 |
| 22.07.2024 | 22,71 | 23,60 | 21,42 | 22,01 | -3,10% | 748,00 |
| 19.07.2024 | 21,85 | 23,43 | 21,48 | 22,71 | 3,95% | 1.432,00 |
| 18.07.2024 | 23,29 | 23,97 | 21,44 | 21,85 | -5,94% | 2.090,00 |
| 17.07.2024 | 24,39 | 24,95 | 22,24 | 23,23 | -4,75% | 5.348,00 |
| 16.07.2024 | 22,65 | 24,56 | 21,66 | 24,39 | 7,62% | 11.701,00 |
| 15.07.2024 | 19,50 | 22,91 | 19,50 | 22,66 | 19,33% | 9.432,00 |
| 12.07.2024 | 17,52 | 19,17 | 17,43 | 18,99 | 8,40% | 3.030,00 |
| 11.07.2024 | 17,48 | 18,28 | 17,35 | 17,52 | 0,21% | 3.230,00 |
| 10.07.2024 | 17,68 | 18,22 | 17,37 | 17,48 | -1,14% | 1.225,00 |
| 09.07.2024 | 18,02 | 18,55 | 17,45 | 17,68 | -1,89% | 910,00 |
| 08.07.2024 | 18,55 | 19,39 | 17,74 | 18,02 | -2,95% | 867,00 |
| 05.07.2024 | 18,99 | 18,99 | 17,61 | 18,57 | -2,23% | 4.144,00 |
| 04.07.2024 | 19,36 | 19,48 | 18,26 | 18,99 | -1,87% | 461,00 |
| 03.07.2024 | 20,61 | 20,70 | 19,11 | 19,35 | -6,14% | 1.617,00 |
| 02.07.2024 | 20,98 | 21,37 | 20,08 | 20,62 | -1,72% | 1.792,00 |
| 01.07.2024 | 18,53 | 21,26 | 18,53 | 20,98 | 13,08% | 3.379,00 |
| 28.06.2024 | 18,39 | 19,40 | 18,21 | 18,55 | 0,84% | 225,00 |
| 27.06.2024 | 18,10 | 18,87 | 18,00 | 18,40 | 1,14% | 1.450,00 |
| 26.06.2024 | 17,94 | 18,96 | 17,79 | 18,19 | 1,37% | 1.450,00 |
| 25.06.2024 | 17,37 | 18,52 | 17,35 | 17,94 | 3,24% | 1.588,00 |
| 24.06.2024 | 17,99 | 17,99 | 16,92 | 17,38 | -3,37% | 2.357,00 |
| 21.06.2024 | 19,25 | 19,26 | 17,38 | 17,99 | -6,58% | 1.579,00 |
| 20.06.2024 | 18,83 | 19,94 | 18,73 | 19,25 | 2,25% | 1.333,00 |
| 19.06.2024 | 18,89 | 19,19 | 18,74 | 18,83 | -0,34% | 870,00 |
| 18.06.2024 | 18,54 | 18,99 | 17,85 | 18,89 | 1,86% | 13.246,00 |
| 17.06.2024 | 18,16 | 19,12 | 17,28 | 18,55 | 2,17% | 11.799,00 |
| 14.06.2024 | 18,57 | 19,07 | 17,72 | 18,16 | -2,28% | 810,00 |
| 13.06.2024 | 18,91 | 19,50 | 18,00 | 18,58 | -1,81% | 14.485,00 |
| 12.06.2024 | 18,38 | 19,40 | 18,24 | 18,92 | 3,07% | 379,00 |
| 11.06.2024 | 18,19 | 18,49 | 16,45 | 18,36 | 0,96% | 2.460,00 |
| 10.06.2024 | 18,05 | 18,52 | 17,51 | 18,18 | 0,59% | 4.740,00 |
| 07.06.2024 | 19,09 | 19,81 | 17,66 | 18,08 | -5,25% | 3.559,00 |
| 06.06.2024 | 19,24 | 20,26 | 18,85 | 19,08 | -0,88% | 1.455,00 |
| 05.06.2024 | 18,98 | 19,49 | 17,87 | 19,25 | 1,42% | 1.648,00 |
| 04.06.2024 | 18,04 | 19,58 | 17,80 | 18,98 | 5,30% | 1.868,00 |
| 03.06.2024 | 18,01 | 19,70 | 17,58 | 18,02 | -0,18% | 2.153,00 |
| 31.05.2024 | 18,56 | 18,99 | 17,43 | 18,05 | -2,71% | 2.323,00 |
| 30.05.2024 | 18,63 | 19,54 | 18,23 | 18,56 | -0,39% | 519,00 |
| 29.05.2024 | 19,12 | 19,47 | 18,58 | 18,63 | -2,61% | 3.250,00 |
| 28.05.2024 | 19,85 | 20,47 | 18,58 | 19,13 | -3,64% | 1.517,00 |
| 27.05.2024 | 19,50 | 20,80 | 19,25 | 19,85 | 1,67% | 1.570,00 |
| 24.05.2024 | 18,72 | 20,01 | 18,32 | 19,52 | 4,30% | 1.564,00 |
| 23.05.2024 | 19,56 | 20,38 | 18,38 | 18,72 | -4,31% | 2.085,00 |
| 22.05.2024 | 19,83 | 21,08 | 19,34 | 19,56 | -1,26% | 3.145,00 |
| 21.05.2024 | 20,54 | 21,50 | 19,48 | 19,81 | -3,55% | 5.271,00 |
| 20.05.2024 | 17,95 | 21,01 | 17,38 | 20,54 | 14,43% | 6.316,00 |
| 17.05.2024 | 18,04 | 19,20 | 17,72 | 17,95 | -0,60% | 667,00 |
| 16.05.2024 | 18,36 | 18,80 | 17,80 | 18,06 | -1,54% | 1.605,00 |
| 15.05.2024 | 16,63 | 18,59 | 16,59 | 18,34 | 10,34% | 3.194,00 |
| 14.05.2024 | 16,08 | 16,84 | 15,38 | 16,62 | 3,34% | 4.376,00 |
| 13.05.2024 | 16,11 | 17,03 | 15,76 | 16,09 | 0,55% | 4.215,00 |
| 10.05.2024 | 18,05 | 18,76 | 15,85 | 16,00 | -10,84% | 2.105,00 |
| 09.05.2024 | 18,42 | 19,17 | 17,23 | 17,94 | -2,61% | 1.053,00 |
| 08.05.2024 | 18,88 | 18,95 | 17,47 | 18,42 | -2,35% | 2.524,00 |
| 07.05.2024 | 19,17 | 19,65 | 18,33 | 18,87 | -1,68% | 749,00 |
| 06.05.2024 | 17,20 | 19,51 | 16,94 | 19,19 | 17,17% | 3.654,00 |
| 03.05.2024 | 15,82 | 16,91 | 15,63 | 16,38 | 3,53% | 426,00 |