8,589€
1,28%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 9,05 | 9,29 | 8,46 | 8,48 | -6,98% | 99.089,00 |
| 16.12.2025 | 9,15 | 9,31 | 8,94 | 9,12 | -0,21% | 56.098,00 |
| 15.12.2025 | 9,88 | 9,95 | 9,00 | 9,14 | -6,69% | 51.204,00 |
| 12.12.2025 | 10,24 | 10,40 | 9,70 | 9,79 | -1,63% | 75.035,00 |
| 11.12.2025 | 10,06 | 10,20 | 9,51 | 9,95 | -2,51% | 69.431,00 |
| 10.12.2025 | 10,42 | 10,59 | 10,14 | 10,21 | -4,31% | 26.617,00 |
| 09.12.2025 | 10,14 | 11,00 | 10,14 | 10,67 | 3,67% | 59.382,00 |
| 08.12.2025 | 10,38 | 10,38 | 9,95 | 10,29 | 1,74% | 48.454,00 |
| 05.12.2025 | 10,78 | 10,80 | 10,03 | 10,11 | -5,65% | 59.522,00 |
| 04.12.2025 | 10,63 | 10,75 | 10,42 | 10,72 | 0,17% | 54.264,00 |
| 03.12.2025 | 10,65 | 10,74 | 10,11 | 10,70 | 4,61% | 83.933,00 |
| 02.12.2025 | 9,90 | 10,68 | 9,90 | 10,23 | 3,29% | 78.717,00 |
| 01.12.2025 | 9,65 | 10,00 | 9,16 | 9,90 | -2,44% | 70.241,00 |
| 28.11.2025 | 9,74 | 10,34 | 9,74 | 10,15 | 4,22% | 110.802,00 |
| 27.11.2025 | 9,97 | 10,35 | 9,70 | 9,74 | 0,06% | 95.320,00 |
| 26.11.2025 | 9,74 | 9,94 | 9,45 | 9,74 | 1,02% | 63.210,00 |
| 25.11.2025 | 9,68 | 9,72 | 9,20 | 9,64 | -0,88% | 41.276,00 |
| 24.11.2025 | 9,30 | 9,76 | 8,78 | 9,72 | 11,04% | 54.721,00 |
| 21.11.2025 | 8,80 | 9,09 | 8,45 | 8,76 | -1,49% | 145.268,00 |
| 20.11.2025 | 10,00 | 10,20 | 8,89 | 8,89 | -7,32% | 180.014,00 |
| 19.11.2025 | 10,06 | 10,40 | 9,40 | 9,59 | -6,89% | 97.609,00 |
| 18.11.2025 | 9,57 | 10,43 | 9,45 | 10,30 | 3,74% | 125.005,00 |
| 17.11.2025 | 10,44 | 10,63 | 9,60 | 9,93 | -4,23% | 111.130,00 |
| 14.11.2025 | 10,70 | 10,95 | 10,28 | 10,37 | -5,30% | 135.942,00 |
| 13.11.2025 | 12,74 | 12,80 | 10,91 | 10,95 | -12,02% | 234.746,00 |
| 12.11.2025 | 12,86 | 13,00 | 12,09 | 12,44 | -1,08% | 113.255,00 |
| 11.11.2025 | 13,50 | 13,52 | 12,51 | 12,58 | -6,81% | 81.764,00 |
| 10.11.2025 | 14,40 | 14,45 | 13,50 | 13,50 | -1,10% | 57.967,00 |
| 07.11.2025 | 14,17 | 14,31 | 12,78 | 13,65 | -1,50% | 129.014,00 |
| 06.11.2025 | 14,93 | 14,99 | 13,84 | 13,86 | -8,20% | 77.544,00 |
| 05.11.2025 | 14,50 | 15,69 | 14,50 | 15,10 | 4,37% | 62.626,00 |
| 04.11.2025 | 15,01 | 15,53 | 14,44 | 14,46 | -7,25% | 85.147,00 |
| 03.11.2025 | 15,65 | 16,29 | 15,13 | 15,59 | -0,75% | 81.411,00 |
| 31.10.2025 | 15,60 | 16,00 | 15,32 | 15,71 | 0,14% | 88.568,00 |
| 30.10.2025 | 16,34 | 16,44 | 15,25 | 15,69 | -4,27% | 82.476,00 |
| 29.10.2025 | 16,51 | 16,55 | 15,69 | 16,39 | 1,55% | 44.795,00 |
| 28.10.2025 | 16,80 | 17,40 | 16,00 | 16,14 | -4,03% | 56.899,00 |
| 27.10.2025 | 17,80 | 18,00 | 16,82 | 16,82 | 0,45% | 93.703,00 |
| 24.10.2025 | 17,02 | 17,21 | 16,53 | 16,74 | 1,04% | 77.079,00 |
| 23.10.2025 | 17,30 | 17,60 | 16,50 | 16,57 | -0,24% | 49.805,00 |
| 22.10.2025 | 16,50 | 17,21 | 15,83 | 16,61 | -3,70% | 116.401,00 |
| 21.10.2025 | 17,58 | 18,14 | 16,95 | 17,25 | -3,29% | 154.975,00 |
| 20.10.2025 | 17,64 | 18,88 | 17,32 | 17,83 | 6,19% | 228.954,00 |
| 17.10.2025 | 17,25 | 17,25 | 15,60 | 16,79 | -3,38% | 174.570,00 |
| 16.10.2025 | 19,70 | 19,99 | 17,05 | 17,38 | -11,04% | 285.184,00 |
| 15.10.2025 | 19,14 | 20,13 | 19,09 | 19,54 | 1,87% | 157.845,00 |
| 14.10.2025 | 17,00 | 19,78 | 16,42 | 19,18 | 9,84% | 273.954,00 |
| 13.10.2025 | 16,53 | 17,81 | 16,35 | 17,46 | 8,49% | 213.987,00 |
| 10.10.2025 | 17,45 | 19,03 | 15,66 | 16,10 | -8,39% | 216.196,00 |
| 09.10.2025 | 17,12 | 17,77 | 16,80 | 17,57 | 0,95% | 86.698,00 |
| 08.10.2025 | 17,16 | 18,05 | 17,16 | 17,41 | 0,23% | 82.934,00 |
| 07.10.2025 | 17,33 | 17,85 | 16,36 | 17,37 | -1,26% | 104.843,00 |
| 06.10.2025 | 16,21 | 17,59 | 16,21 | 17,59 | 10,44% | 234.686,00 |
| 03.10.2025 | 15,90 | 16,66 | 15,85 | 15,93 | -0,76% | 105.701,00 |
| 02.10.2025 | 16,06 | 16,86 | 15,94 | 16,05 | 1,47% | 58.800,00 |
| 01.10.2025 | 15,55 | 16,48 | 15,20 | 15,82 | 1,61% | 89.765,00 |
| 30.09.2025 | 15,88 | 15,88 | 15,40 | 15,57 | -2,41% | 45.339,00 |
| 29.09.2025 | 13,91 | 15,95 | 13,91 | 15,95 | 15,43% | 147.090,00 |
| 26.09.2025 | 13,76 | 13,98 | 13,50 | 13,82 | 0,35% | 53.456,00 |
| 25.09.2025 | 15,03 | 15,08 | 13,50 | 13,77 | -8,71% | 80.485,00 |
| 24.09.2025 | 15,24 | 16,44 | 14,93 | 15,08 | 0,51% | 97.257,00 |
| 23.09.2025 | 15,40 | 16,20 | 14,91 | 15,01 | -2,29% | 71.374,00 |
| 22.09.2025 | 15,38 | 15,56 | 14,45 | 15,36 | -1,68% | 77.586,00 |
| 19.09.2025 | 15,60 | 15,93 | 15,51 | 15,62 | -0,36% | 35.412,00 |
| 18.09.2025 | 15,03 | 16,31 | 14,74 | 15,68 | 6,42% | 234.340,00 |
| 17.09.2025 | 14,89 | 14,98 | 14,12 | 14,73 | -0,12% | 123.667,00 |
| 16.09.2025 | 13,90 | 14,85 | 13,66 | 14,75 | 6,64% | 119.784,00 |
| 15.09.2025 | 14,16 | 14,17 | 13,26 | 13,83 | -0,80% | 92.787,00 |
| 12.09.2025 | 13,79 | 14,16 | 13,33 | 13,94 | 4,08% | 89.194,00 |
| 11.09.2025 | 13,74 | 13,97 | 13,39 | 13,40 | -1,24% | 45.834,00 |
| 10.09.2025 | 13,57 | 14,00 | 13,52 | 13,57 | -0,51% | 85.898,00 |
| 09.09.2025 | 13,05 | 13,64 | 12,90 | 13,64 | 5,74% | 59.529,00 |
| 08.09.2025 | 12,88 | 13,07 | 12,76 | 12,90 | -0,25% | 40.760,00 |
| 05.09.2025 | 13,29 | 13,64 | 12,46 | 12,93 | -0,19% | 72.509,00 |
| 04.09.2025 | 13,70 | 13,70 | 12,95 | 12,95 | -4,89% | 38.380,00 |
| 03.09.2025 | 13,87 | 14,25 | 13,45 | 13,62 | -1,56% | 34.471,00 |
| 02.09.2025 | 13,75 | 14,16 | 13,25 | 13,83 | 0,70% | 32.125,00 |
| 01.09.2025 | 13,59 | 13,84 | 13,31 | 13,74 | 1,01% | 6.134,00 |
| 29.08.2025 | 13,70 | 13,76 | 13,29 | 13,60 | -0,66% | 45.792,00 |
| 28.08.2025 | 13,60 | 13,95 | 13,56 | 13,69 | 0,80% | 17.404,00 |
| 27.08.2025 | 13,62 | 13,90 | 13,48 | 13,58 | -0,13% | 29.411,00 |
| 26.08.2025 | 13,26 | 13,66 | 13,00 | 13,60 | 2,64% | 68.763,00 |
| 25.08.2025 | 13,35 | 13,54 | 12,85 | 13,25 | -4,94% | 81.695,00 |
| 22.08.2025 | 13,48 | 14,20 | 13,24 | 13,94 | 5,38% | 90.290,00 |
| 21.08.2025 | 13,31 | 13,38 | 12,93 | 13,23 | -0,20% | 23.831,00 |
| 20.08.2025 | 13,10 | 13,25 | 12,44 | 13,25 | 1,16% | 293.999,00 |
| 19.08.2025 | 13,72 | 13,81 | 12,93 | 13,10 | -4,87% | 43.967,00 |
| 18.08.2025 | 13,38 | 13,97 | 13,04 | 13,77 | 2,00% | 67.014,00 |
| 15.08.2025 | 13,55 | 13,60 | 13,20 | 13,50 | -0,35% | 34.023,00 |
| 14.08.2025 | 13,70 | 13,70 | 12,77 | 13,55 | -0,27% | 82.947,00 |
| 13.08.2025 | 13,63 | 13,93 | 13,34 | 13,58 | 0,88% | 47.219,00 |
| 12.08.2025 | 13,51 | 13,71 | 13,33 | 13,47 | -0,80% | 39.488,00 |
| 11.08.2025 | 13,81 | 14,00 | 13,48 | 13,57 | 2,35% | 79.359,00 |
| 08.08.2025 | 13,74 | 13,77 | 13,10 | 13,26 | -2,81% | 29.470,00 |
| 07.08.2025 | 13,48 | 14,13 | 13,35 | 13,65 | -0,10% | 152.191,00 |
| 06.08.2025 | 13,63 | 13,81 | 13,31 | 13,66 | 1,32% | 15.518,00 |
| 05.08.2025 | 13,90 | 13,98 | 13,26 | 13,48 | -2,88% | 35.602,00 |
| 04.08.2025 | 13,61 | 14,00 | 13,28 | 13,88 | 3,99% | 49.952,00 |
| 01.08.2025 | 14,00 | 14,10 | 12,95 | 13,35 | -5,52% | 116.719,00 |
| 31.07.2025 | 14,67 | 14,87 | 14,12 | 14,13 | -2,05% | 77.706,00 |