11,512€
2,03%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 11,43 | 11,58 | 11,35 | 11,50 | 1,93% | 922,00 |
| 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 |
| 14.01.2025 | 17,14 | 17,65 | 16,46 | 16,80 | -0,31% | 860,00 |
| 13.01.2025 | 17,44 | 17,48 | 16,08 | 16,85 | -3,43% | 3.509,00 |
| 10.01.2025 | 17,57 | 18,27 | 16,99 | 17,45 | -0,59% | 5.032,00 |
| 09.01.2025 | 17,79 | 17,90 | 17,22 | 17,55 | -1,34% | 3.005,00 |
| 08.01.2025 | 18,48 | 18,48 | 17,15 | 17,79 | -3,52% | 6.131,00 |
| 07.01.2025 | 19,70 | 19,81 | 18,42 | 18,44 | -6,76% | 6.670,00 |
| 06.01.2025 | 19,13 | 20,79 | 18,93 | 19,78 | 3,55% | 6.533,00 |
| 03.01.2025 | 16,91 | 19,13 | 16,63 | 19,10 | 13,85% | 9.149,00 |
| 02.01.2025 | 17,64 | 17,64 | 16,54 | 16,78 | -3,29% | 3.653,00 |
| 30.12.2024 | 17,64 | 17,64 | 17,32 | 17,35 | -2,13% | 3.704,00 |
| 27.12.2024 | 18,63 | 19,00 | 17,67 | 17,72 | -4,95% | 3.598,00 |
| 23.12.2024 | 19,16 | 19,43 | 18,29 | 18,65 | -2,67% | 1.978,00 |
| 20.12.2024 | 19,85 | 19,98 | 18,21 | 19,16 | -3,50% | 5.252,00 |
| 19.12.2024 | 21,41 | 23,26 | 19,17 | 19,85 | -7,35% | 7.003,00 |
| 18.12.2024 | 23,57 | 23,71 | 20,57 | 21,43 | -8,95% | 6.506,00 |
| 17.12.2024 | 23,45 | 24,33 | 23,15 | 23,53 | 0,34% | 5.177,00 |
| 16.12.2024 | 21,94 | 24,21 | 21,94 | 23,45 | 8,28% | 22.478,00 |
| 13.12.2024 | 21,66 | 22,21 | 21,31 | 21,66 | -0,02% | 8.280,00 |
| 12.12.2024 | 22,31 | 23,17 | 21,56 | 21,67 | -2,89% | 9.429,00 |
| 11.12.2024 | 21,87 | 23,58 | 21,80 | 22,31 | 2,14% | 4.234,00 |
| 10.12.2024 | 22,79 | 23,29 | 21,47 | 21,84 | -4,08% | 6.442,00 |
| 09.12.2024 | 24,62 | 24,82 | 22,51 | 22,77 | -8,28% | 14.234,00 |
| 06.12.2024 | 23,63 | 25,47 | 23,47 | 24,83 | 5,12% | 6.056,00 |
| 05.12.2024 | 24,47 | 26,85 | 23,41 | 23,62 | -3,52% | 15.940,00 |
| 04.12.2024 | 23,96 | 24,80 | 23,39 | 24,48 | 2,17% | 10.420,00 |
| 03.12.2024 | 24,14 | 24,57 | 22,95 | 23,96 | -0,66% | 6.972,00 |
| 02.12.2024 | 26,08 | 26,60 | 22,71 | 24,12 | -7,44% | 19.554,00 |
| 29.11.2024 | 25,30 | 28,69 | 25,30 | 26,06 | 3,00% | 10.298,00 |
| 28.11.2024 | 25,34 | 26,19 | 24,78 | 25,30 | -0,21% | 2.350,00 |
| 27.11.2024 | 23,95 | 25,89 | 23,71 | 25,35 | 5,82% | 10.262,00 |
| 26.11.2024 | 24,68 | 26,61 | 23,45 | 23,96 | -2,91% | 12.597,00 |
| 25.11.2024 | 24,60 | 27,54 | 23,66 | 24,68 | -2,87% | 27.265,00 |
| 22.11.2024 | 23,17 | 25,63 | 22,21 | 25,41 | 9,80% | 21.678,00 |
| 21.11.2024 | 22,34 | 24,44 | 21,40 | 23,14 | 6,48% | 43.635,00 |
| 20.11.2024 | 18,70 | 22,32 | 18,70 | 21,73 | 16,23% | 17.590,00 |
| 19.11.2024 | 17,15 | 19,51 | 17,13 | 18,70 | 8,93% | 15.764,00 |
| 18.11.2024 | 20,14 | 20,90 | 16,74 | 17,16 | -14,78% | 36.923,00 |
| 15.11.2024 | 19,71 | 20,28 | 19,01 | 20,14 | 2,25% | 14.756,00 |
| 14.11.2024 | 20,26 | 21,74 | 19,10 | 19,70 | -2,87% | 16.649,00 |
| 13.11.2024 | 22,55 | 24,67 | 20,12 | 20,28 | -10,11% | 16.587,00 |
| 12.11.2024 | 24,64 | 25,21 | 21,67 | 22,56 | -4,41% | 37.112,00 |
| 11.11.2024 | 18,79 | 24,16 | 18,79 | 23,60 | 31,41% | 39.525,00 |
| 08.11.2024 | 17,71 | 18,08 | 17,37 | 17,96 | 1,41% | 9.355,00 |
| 07.11.2024 | 17,88 | 18,10 | 17,30 | 17,71 | -1,00% | 2.444,00 |
| 06.11.2024 | 16,79 | 18,23 | 16,10 | 17,89 | 21,09% | 19.115,00 |
| 05.11.2024 | 14,20 | 14,97 | 14,20 | 14,77 | 4,01% | 5.530,00 |
| 04.11.2024 | 14,84 | 14,84 | 14,08 | 14,20 | -4,16% | 3.960,00 |
| 01.11.2024 | 15,52 | 15,99 | 14,82 | 14,82 | -4,49% | 235,00 |
| 31.10.2024 | 16,91 | 16,98 | 15,14 | 15,52 | -8,24% | 7.261,00 |
| 30.10.2024 | 17,58 | 17,61 | 16,63 | 16,91 | -3,26% | 8.396,00 |
| 29.10.2024 | 17,56 | 18,57 | 17,39 | 17,48 | -0,43% | 6.512,00 |
| 28.10.2024 | 15,82 | 17,74 | 15,66 | 17,56 | 10,99% | 3.831,00 |
| 25.10.2024 | 16,78 | 16,98 | 15,70 | 15,82 | -5,77% | 1.268,00 |
| 24.10.2024 | 16,83 | 17,58 | 16,40 | 16,79 | -0,26% | 2.331,00 |
| 23.10.2024 | 17,51 | 17,52 | 16,10 | 16,83 | -3,91% | 3.737,00 |
| 22.10.2024 | 17,24 | 17,68 | 16,78 | 17,51 | 1,58% | 2.294,00 |
| 21.10.2024 | 17,34 | 17,93 | 16,46 | 17,24 | -0,42% | 3.455,00 |