19,800€
3,30%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,39 | 20,14 | 19,17 | 19,72 | 2,88% | 5.192,00 |
| 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 |
| 31.07.2025 | 14,67 | 14,83 | 14,09 | 14,10 | -2,76% | 13.695,00 |
| 30.07.2025 | 14,96 | 15,62 | 14,29 | 14,50 | 0,71% | 17.766,00 |
| 29.07.2025 | 14,91 | 15,21 | 14,29 | 14,39 | -2,87% | 7.128,00 |
| 28.07.2025 | 15,00 | 15,30 | 14,60 | 14,82 | 1,05% | 22.991,00 |
| 25.07.2025 | 14,72 | 14,72 | 14,05 | 14,67 | -0,39% | 20.294,00 |
| 24.07.2025 | 14,95 | 15,13 | 14,56 | 14,72 | -1,37% | 31.133,00 |
| 23.07.2025 | 16,89 | 16,93 | 14,39 | 14,93 | -11,86% | 18.770,00 |
| 22.07.2025 | 16,08 | 17,01 | 15,98 | 16,94 | 5,18% | 7.225,00 |
| 21.07.2025 | 16,82 | 17,29 | 15,97 | 16,10 | -4,30% | 14.699,00 |
| 18.07.2025 | 17,21 | 18,00 | 16,58 | 16,83 | -2,19% | 14.309,00 |
| 17.07.2025 | 16,81 | 17,42 | 16,56 | 17,20 | 2,94% | 9.576,00 |
| 16.07.2025 | 16,13 | 17,41 | 16,13 | 16,71 | 3,14% | 8.459,00 |
| 15.07.2025 | 16,46 | 16,68 | 15,93 | 16,20 | -1,47% | 10.060,00 |
| 14.07.2025 | 16,06 | 18,38 | 16,06 | 16,45 | 0,62% | 10.338,00 |
| 11.07.2025 | 16,84 | 17,04 | 16,26 | 16,34 | 0,69% | 53.469,00 |
| 10.07.2025 | 15,65 | 16,41 | 15,35 | 16,23 | 3,01% | 13.152,00 |
| 09.07.2025 | 14,91 | 15,78 | 14,88 | 15,76 | 5,59% | 7.982,00 |
| 08.07.2025 | 14,29 | 15,09 | 14,25 | 14,92 | 4,47% | 3.761,00 |
| 07.07.2025 | 15,13 | 15,24 | 13,88 | 14,29 | -2,52% | 9.026,00 |
| 04.07.2025 | 14,96 | 14,97 | 14,60 | 14,66 | -2,89% | 2.095,00 |
| 03.07.2025 | 15,06 | 15,47 | 14,78 | 15,09 | 0,11% | 3.521,00 |
| 02.07.2025 | 13,32 | 15,12 | 13,32 | 15,08 | 13,33% | 3.504,00 |
| 01.07.2025 | 13,21 | 13,70 | 12,91 | 13,30 | -0,11% | - |
| 30.06.2025 | 13,16 | 13,40 | 13,13 | 13,32 | 3,81% | - |
| 27.06.2025 | 13,04 | 13,22 | 12,70 | 12,83 | -1,70% | - |
| 26.06.2025 | 12,85 | 13,11 | 12,46 | 13,05 | 1,51% | - |
| 25.06.2025 | 12,86 | 13,27 | 12,73 | 12,86 | 0,36% | - |
| 24.06.2025 | 12,65 | 12,94 | 12,42 | 12,81 | 4,61% | 1.891,00 |
| 23.06.2025 | 11,95 | 12,53 | 11,71 | 12,24 | -1,58% | 4.426,00 |
| 20.06.2025 | 12,30 | 12,93 | 12,23 | 12,44 | 1,26% | 9.694,00 |
| 19.06.2025 | 12,73 | 12,90 | 12,29 | 12,29 | -2,82% | 950,00 |
| 18.06.2025 | 12,70 | 12,95 | 12,55 | 12,64 | -0,94% | 2.033,00 |
| 17.06.2025 | 13,05 | 13,18 | 0,00 | 12,76 | -3,49% | 5.161,00 |
| 16.06.2025 | 13,20 | 13,41 | 12,99 | 13,22 | 1,72% | 7.010,00 |
| 13.06.2025 | 13,63 | 13,66 | 12,63 | 13,00 | -4,84% | 11.852,00 |
| 12.06.2025 | 14,18 | 14,24 | 13,48 | 13,66 | -4,05% | 7.154,00 |
| 11.06.2025 | 14,52 | 14,58 | 13,89 | 14,24 | -1,32% | 2.786,00 |
| 10.06.2025 | 14,21 | 14,58 | 14,05 | 14,43 | 1,33% | 6.235,00 |
| 09.06.2025 | 14,01 | 14,37 | 13,58 | 14,24 | 2,65% | 21.830,00 |
| 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 |