13,870€
6,73%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,01 | 14,14 | 12,90 | 13,87 | 6,73% | 10.468,00 |
| 05.06.2025 | 13,63 | 13,86 | 12,82 | 13,00 | -5,56% | 4.802,00 |
| 04.06.2025 | 13,48 | 13,82 | 13,06 | 13,76 | 2,00% | 4.529,00 |
| 03.06.2025 | 12,56 | 13,66 | 12,45 | 13,49 | 7,48% | 11.493,00 |
| 02.06.2025 | 12,47 | 12,64 | 12,19 | 12,55 | 0,82% | 5.477,00 |
| 30.05.2025 | 12,82 | 13,00 | 12,43 | 12,45 | -2,97% | 8.841,00 |
| 29.05.2025 | 13,70 | 13,86 | 12,76 | 12,83 | -2,51% | 2.821,00 |
| 28.05.2025 | 14,28 | 14,47 | 13,12 | 13,16 | -9,27% | 9.209,00 |
| 27.05.2025 | 13,08 | 14,64 | 13,07 | 14,51 | 10,08% | 9.103,00 |
| 26.05.2025 | 12,77 | 13,41 | 12,72 | 13,18 | 1,31% | 4.581,00 |
| 23.05.2025 | 13,91 | 13,93 | 12,86 | 13,01 | -6,60% | 7.423,00 |
| 22.05.2025 | 14,30 | 15,25 | 13,88 | 13,93 | -0,59% | 15.131,00 |
| 21.05.2025 | 14,25 | 15,17 | 13,83 | 14,01 | -2,55% | 24.219,00 |
| 20.05.2025 | 14,62 | 14,77 | 13,95 | 14,37 | -0,90% | 12.237,00 |
| 19.05.2025 | 14,44 | 14,58 | 13,83 | 14,50 | -0,15% | 15.332,00 |
| 16.05.2025 | 14,01 | 14,88 | 13,97 | 14,53 | 3,65% | 1.759,00 |
| 15.05.2025 | 14,23 | 14,23 | 13,65 | 14,01 | -1,55% | 4.648,00 |
| 14.05.2025 | 14,44 | 14,63 | 14,07 | 14,23 | -2,67% | 4.290,00 |
| 13.05.2025 | 14,46 | 14,91 | 14,19 | 14,63 | 1,81% | 5.367,00 |
| 12.05.2025 | 14,08 | 15,09 | 14,01 | 14,37 | 2,90% | 10.241,00 |
| 09.05.2025 | 12,50 | 14,33 | 12,30 | 13,96 | 9,70% | 10.904,00 |
| 08.05.2025 | 11,79 | 12,89 | 11,79 | 12,73 | 8,05% | 33.872,00 |
| 07.05.2025 | 11,50 | 12,04 | 11,49 | 11,78 | 1,74% | 5.971,00 |
| 06.05.2025 | 11,65 | 11,74 | 11,15 | 11,58 | 0,03% | 14.636,00 |
| 05.05.2025 | 12,45 | 12,78 | 11,24 | 11,57 | -9,62% | 12.493,00 |
| 02.05.2025 | 12,30 | 13,21 | 12,29 | 12,81 | 8,54% | 12.811,00 |
| 30.04.2025 | 12,43 | 12,50 | 11,48 | 11,80 | -5,47% | 6.413,00 |
| 29.04.2025 | 12,29 | 12,70 | 12,20 | 12,48 | 1,72% | 5.457,00 |
| 28.04.2025 | 12,61 | 12,79 | 11,79 | 12,27 | -2,62% | 7.180,00 |
| 25.04.2025 | 12,32 | 12,84 | 12,25 | 12,60 | 2,20% | 3.629,00 |
| 24.04.2025 | 12,54 | 12,58 | 11,98 | 12,33 | -1,43% | 3.462,00 |
| 23.04.2025 | 12,28 | 12,97 | 12,24 | 12,51 | 1,93% | 9.303,00 |
| 22.04.2025 | 10,80 | 12,33 | 10,76 | 12,27 | 10,53% | 4.181,00 |
| 17.04.2025 | 10,84 | 11,14 | 10,59 | 11,10 | 2,52% | 3.880,00 |
| 16.04.2025 | 10,81 | 11,16 | 10,58 | 10,83 | -3,00% | 2.438,00 |
| 15.04.2025 | 11,36 | 11,73 | 10,82 | 11,16 | -1,93% | 1.812,00 |
| 14.04.2025 | 11,14 | 11,83 | 11,02 | 11,38 | 3,30% | 5.371,00 |
| 11.04.2025 | 10,43 | 11,12 | 10,29 | 11,02 | 5,24% | 8.764,00 |
| 10.04.2025 | 11,01 | 11,33 | 9,83 | 10,47 | -6,68% | 5.650,00 |
| 09.04.2025 | 9,60 | 11,64 | 9,16 | 11,22 | 17,82% | 3.533,00 |
| 08.04.2025 | 10,63 | 10,95 | 9,29 | 9,52 | -7,78% | 2.436,00 |
| 07.04.2025 | 10,10 | 11,17 | 8,41 | 10,33 | 0,43% | 24.943,00 |
| 04.04.2025 | 10,15 | 10,48 | 8,96 | 10,28 | 1,16% | 36.420,00 |
| 03.04.2025 | 10,91 | 11,00 | 10,05 | 10,16 | -11,17% | 15.255,00 |
| 02.04.2025 | 10,93 | 11,65 | 10,63 | 11,44 | 4,30% | 11.185,00 |
| 01.04.2025 | 10,61 | 11,05 | 10,23 | 10,97 | 3,03% | 20.159,00 |
| 31.03.2025 | 11,22 | 11,41 | 10,45 | 10,65 | -7,39% | 4.402,00 |
| 28.03.2025 | 12,64 | 12,65 | 11,41 | 11,50 | -9,05% | 25.065,00 |
| 27.03.2025 | 12,82 | 13,05 | 12,30 | 12,64 | -1,45% | 34.431,00 |
| 26.03.2025 | 13,17 | 13,46 | 12,53 | 12,83 | -3,01% | 1.413,00 |
| 25.03.2025 | 13,49 | 13,56 | 12,90 | 13,22 | -1,77% | 30.277,00 |
| 24.03.2025 | 11,91 | 13,56 | 11,54 | 13,46 | 17,74% | 23.897,00 |
| 21.03.2025 | 11,57 | 11,58 | 11,17 | 11,43 | -1,20% | 3.222,00 |
| 20.03.2025 | 11,50 | 12,10 | 11,34 | 11,57 | 0,69% | 2.516,00 |
| 19.03.2025 | 11,25 | 11,78 | 11,11 | 11,49 | 3,83% | 4.721,00 |
| 18.03.2025 | 11,86 | 11,86 | 11,00 | 11,07 | -6,60% | 12.660,00 |
| 17.03.2025 | 12,00 | 12,22 | 11,53 | 11,85 | -1,50% | 4.428,00 |
| 14.03.2025 | 11,43 | 12,25 | 11,35 | 12,03 | 6,65% | 10.484,00 |
| 13.03.2025 | 12,10 | 12,25 | 11,17 | 11,28 | -6,73% | 6.097,00 |
| 12.03.2025 | 12,23 | 12,71 | 11,75 | 12,10 | -0,71% | 37.522,00 |
| 11.03.2025 | 12,15 | 12,68 | 11,65 | 12,18 | -1,77% | 7.755,00 |
| 10.03.2025 | 14,40 | 14,40 | 12,15 | 12,40 | -16,33% | 10.392,00 |
| 07.03.2025 | 13,48 | 14,97 | 13,35 | 14,83 | 6,03% | 3.400,00 |
| 06.03.2025 | 14,32 | 14,50 | 13,52 | 13,98 | 0,02% | 3.291,00 |
| 05.03.2025 | 13,41 | 14,11 | 12,84 | 13,98 | 5,97% | 2.551,00 |
| 04.03.2025 | 12,80 | 13,97 | 12,35 | 13,19 | 0,00% | 8.209,00 |
| 03.03.2025 | 15,75 | 15,75 | 12,92 | 13,19 | -1,84% | 13.421,00 |
| 28.02.2025 | 12,70 | 14,00 | 11,66 | 13,44 | 6,31% | 24.151,00 |
| 27.02.2025 | 12,86 | 14,40 | 12,56 | 12,64 | 6,77% | 12.372,00 |
| 26.02.2025 | 11,94 | 12,35 | 11,59 | 11,84 | -0,19% | 5.342,00 |
| 25.02.2025 | 13,28 | 13,28 | 11,50 | 11,86 | -10,86% | 12.878,00 |
| 24.02.2025 | 13,90 | 14,32 | 13,05 | 13,31 | -5,09% | 9.481,00 |
| 21.02.2025 | 15,15 | 15,69 | 14,02 | 14,02 | -7,68% | 2.281,00 |
| 20.02.2025 | 15,23 | 15,50 | 14,86 | 15,19 | 0,29% | 2.643,00 |
| 19.02.2025 | 15,52 | 15,80 | 15,13 | 15,14 | -1,53% | 4.581,00 |
| 18.02.2025 | 16,04 | 16,12 | 15,24 | 15,38 | -4,13% | 9.474,00 |
| 17.02.2025 | 16,10 | 16,13 | 15,50 | 16,04 | -0,56% | 1.700,00 |
| 14.02.2025 | 16,11 | 16,45 | 15,86 | 16,13 | -0,35% | 3.346,00 |
| 13.02.2025 | 15,80 | 16,20 | 15,29 | 16,19 | 3,56% | 2.458,00 |
| 12.02.2025 | 15,65 | 15,80 | 15,21 | 15,63 | 1,16% | 3.208,00 |
| 11.02.2025 | 16,28 | 16,49 | 15,45 | 15,45 | -4,95% | 1.309,00 |
| 10.02.2025 | 16,32 | 16,66 | 16,22 | 16,26 | 0,32% | 1.114,00 |
| 07.02.2025 | 16,19 | 17,18 | 15,99 | 16,20 | 0,28% | 4.897,00 |
| 06.02.2025 | 16,45 | 16,93 | 15,93 | 16,16 | -1,40% | 890,00 |
| 05.02.2025 | 16,81 | 17,19 | 16,36 | 16,39 | -3,59% | 1.588,00 |
| 04.02.2025 | 17,60 | 17,60 | 16,80 | 17,00 | -2,36% | 1.394,00 |
| 03.02.2025 | 16,95 | 17,78 | 16,19 | 17,41 | -1,51% | 11.519,00 |
| 31.01.2025 | 18,47 | 18,70 | 17,39 | 17,68 | -4,11% | 2.631,00 |
| 30.01.2025 | 17,67 | 18,76 | 17,67 | 18,44 | 4,13% | 1.008,00 |
| 29.01.2025 | 17,34 | 18,09 | 17,11 | 17,71 | 1,24% | 4.947,00 |
| 28.01.2025 | 17,41 | 17,94 | 17,11 | 17,49 | 0,65% | 6.231,00 |
| 27.01.2025 | 18,96 | 19,02 | 16,70 | 17,38 | -8,84% | 6.568,00 |
| 24.01.2025 | 19,09 | 20,14 | 18,94 | 19,06 | -0,35% | 2.449,00 |
| 23.01.2025 | 18,83 | 20,00 | 18,27 | 19,13 | 1,17% | 3.141,00 |
| 22.01.2025 | 18,85 | 19,27 | 18,18 | 18,91 | 1,19% | 1.122,00 |
| 21.01.2025 | 19,75 | 19,80 | 18,01 | 18,68 | -5,88% | 7.598,00 |
| 20.01.2025 | 19,56 | 20,87 | 19,09 | 19,85 | 2,42% | 14.798,00 |
| 17.01.2025 | 17,72 | 20,41 | 17,72 | 19,38 | 9,00% | 5.128,00 |
| 16.01.2025 | 17,72 | 18,01 | 17,29 | 17,78 | 0,55% | 2.351,00 |
| 15.01.2025 | 16,83 | 18,03 | 16,78 | 17,68 | 5,27% | 1.511,00 |