19,160€
-3,49%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.10.2024 | 16,65 | 17,59 | 16,65 | 17,31 | 3,86% | 3.378,00 |
| 17.10.2024 | 16,65 | 17,07 | 15,82 | 16,67 | 0,09% | 2.969,00 |
| 16.10.2024 | 15,50 | 16,75 | 15,50 | 16,66 | 7,43% | 4.078,00 |
| 15.10.2024 | 15,68 | 16,43 | 15,26 | 15,50 | -0,93% | 1.260,00 |
| 14.10.2024 | 14,72 | 16,45 | 14,72 | 15,65 | 6,86% | 7.445,00 |
| 11.10.2024 | 13,93 | 14,83 | 13,93 | 14,64 | 5,21% | 1.505,00 |
| 10.10.2024 | 14,11 | 14,26 | 13,79 | 13,92 | -1,01% | 275,00 |
| 09.10.2024 | 14,42 | 14,74 | 14,04 | 14,06 | -2,45% | 2.440,00 |
| 08.10.2024 | 14,47 | 14,92 | 14,05 | 14,41 | -0,44% | 200,00 |
| 07.10.2024 | 14,81 | 15,25 | 14,15 | 14,48 | -2,44% | 7.578,00 |
| 04.10.2024 | 14,03 | 15,18 | 13,90 | 14,84 | 6,52% | 763,00 |
| 03.10.2024 | 13,88 | 14,23 | 13,41 | 13,93 | 0,40% | 75,00 |
| 02.10.2024 | 13,63 | 14,07 | 13,35 | 13,88 | 2,82% | 1.875,00 |
| 01.10.2024 | 14,57 | 14,96 | 13,28 | 13,50 | -7,76% | 1.970,00 |
| 30.09.2024 | 15,49 | 15,49 | 14,46 | 14,63 | -5,33% | 2.058,00 |
| 27.09.2024 | 15,68 | 16,23 | 15,10 | 15,45 | -1,19% | 737,00 |
| 26.09.2024 | 14,59 | 16,33 | 14,48 | 15,64 | 7,20% | 1.937,00 |
| 25.09.2024 | 14,68 | 15,09 | 14,42 | 14,59 | -0,65% | 2.715,00 |
| 24.09.2024 | 14,44 | 14,85 | 14,01 | 14,68 | 1,68% | 1.385,00 |
| 23.09.2024 | 13,88 | 14,64 | 13,82 | 14,44 | 3,86% | 125,00 |
| 20.09.2024 | 13,89 | 14,15 | 13,45 | 13,90 | 0,12% | 3.895,00 |
| 19.09.2024 | 13,90 | 14,82 | 13,83 | 13,89 | -0,14% | 2.357,00 |
| 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 |