16,127€
-1,28%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 16,66 | 16,92 | 16,13 | 16,15 | -1,14% | 29.760,00 |
| 05.02.2025 | 16,97 | 17,21 | 16,34 | 16,34 | -4,08% | 51.326,00 |
| 04.02.2025 | 17,04 | 17,41 | 16,79 | 17,03 | -2,41% | 64.170,00 |
| 03.02.2025 | 16,47 | 17,73 | 16,10 | 17,45 | -1,42% | 461.795,00 |
| 31.01.2025 | 18,53 | 18,65 | 17,46 | 17,70 | -4,09% | 49.106,00 |
| 30.01.2025 | 18,11 | 18,79 | 17,68 | 18,46 | 3,67% | 65.350,00 |
| 29.01.2025 | 17,60 | 18,09 | 17,10 | 17,80 | 2,02% | 23.404,00 |
| 28.01.2025 | 17,88 | 17,99 | 17,07 | 17,45 | 0,53% | 51.253,00 |
| 27.01.2025 | 17,90 | 18,34 | 16,73 | 17,36 | -9,03% | 117.725,00 |
| 24.01.2025 | 19,40 | 20,13 | 19,00 | 19,08 | 0,08% | 62.225,00 |
| 23.01.2025 | 18,44 | 19,92 | 18,27 | 19,07 | 0,57% | 66.182,00 |
| 22.01.2025 | 18,90 | 19,31 | 18,19 | 18,96 | 1,34% | 39.739,00 |
| 21.01.2025 | 19,00 | 19,76 | 18,00 | 18,71 | -6,93% | 103.824,00 |
| 20.01.2025 | 20,15 | 20,82 | 19,14 | 20,10 | 3,38% | 211.881,00 |
| 17.01.2025 | 18,05 | 20,40 | 18,05 | 19,44 | 9,88% | 130.106,00 |
| 16.01.2025 | 17,98 | 18,00 | 17,33 | 17,69 | 0,12% | 54.434,00 |
| 15.01.2025 | 17,22 | 18,05 | 16,80 | 17,67 | 4,98% | 74.231,00 |
| 14.01.2025 | 17,15 | 17,61 | 16,50 | 16,83 | -0,08% | 48.557,00 |
| 13.01.2025 | 17,05 | 17,22 | 16,04 | 16,85 | -3,66% | 62.131,00 |
| 10.01.2025 | 18,06 | 18,30 | 17,00 | 17,49 | 0,32% | 49.432,00 |
| 09.01.2025 | 17,70 | 17,99 | 17,20 | 17,43 | -2,36% | 29.407,00 |
| 08.01.2025 | 18,10 | 18,40 | 17,18 | 17,85 | -3,58% | 60.010,00 |
| 07.01.2025 | 19,60 | 19,80 | 18,32 | 18,52 | -5,54% | 69.185,00 |
| 06.01.2025 | 19,78 | 19,80 | 18,99 | 19,60 | 2,91% | 77.003,00 |
| 03.01.2025 | 16,20 | 19,05 | 16,20 | 19,05 | 13,25% | 129.325,00 |
| 02.01.2025 | 16,90 | 17,67 | 16,51 | 16,82 | -3,42% | 135.392,00 |
| 30.12.2024 | 17,60 | 17,62 | 17,30 | 17,42 | -1,18% | 33.629,00 |
| 27.12.2024 | 19,10 | 19,10 | 17,60 | 17,62 | -5,44% | 129.007,00 |
| 23.12.2024 | 19,09 | 19,48 | 18,30 | 18,64 | -3,05% | 104.999,00 |
| 20.12.2024 | 19,76 | 20,06 | 18,23 | 19,22 | -2,40% | 265.679,00 |
| 19.12.2024 | 21,11 | 21,94 | 19,17 | 19,70 | -5,53% | 219.382,00 |
| 18.12.2024 | 22,90 | 23,69 | 20,55 | 20,85 | -11,46% | 147.812,00 |
| 17.12.2024 | 23,67 | 24,35 | 23,20 | 23,55 | 0,53% | 112.245,00 |
| 16.12.2024 | 23,00 | 24,16 | 22,05 | 23,43 | 8,52% | 136.245,00 |
| 13.12.2024 | 21,91 | 22,12 | 21,30 | 21,59 | -0,18% | 48.746,00 |
| 12.12.2024 | 22,48 | 23,10 | 21,60 | 21,63 | -2,68% | 57.785,00 |
| 11.12.2024 | 22,19 | 23,33 | 21,90 | 22,22 | 2,68% | 113.413,00 |
| 10.12.2024 | 23,00 | 23,20 | 21,43 | 21,64 | -4,63% | 96.445,00 |
| 09.12.2024 | 24,55 | 24,88 | 22,60 | 22,69 | -9,19% | 164.912,00 |
| 06.12.2024 | 23,71 | 25,50 | 23,46 | 24,99 | 6,14% | 267.101,00 |
| 05.12.2024 | 26,20 | 26,75 | 23,51 | 23,54 | -4,41% | 274.303,00 |
| 04.12.2024 | 24,25 | 24,78 | 23,41 | 24,63 | 3,08% | 146.257,00 |
| 03.12.2024 | 24,40 | 24,50 | 23,00 | 23,89 | -1,53% | 106.660,00 |
| 02.12.2024 | 26,39 | 26,70 | 22,76 | 24,26 | -7,03% | 313.178,00 |
| 29.11.2024 | 26,08 | 28,63 | 25,51 | 26,10 | 1,93% | 265.462,00 |
| 28.11.2024 | 25,40 | 26,29 | 24,71 | 25,60 | 0,71% | 89.537,00 |
| 27.11.2024 | 24,75 | 25,80 | 23,72 | 25,42 | 6,90% | 233.383,00 |
| 26.11.2024 | 24,50 | 26,57 | 23,50 | 23,78 | -5,22% | 210.785,00 |
| 25.11.2024 | 25,04 | 27,49 | 23,62 | 25,09 | 0,32% | 313.623,00 |
| 22.11.2024 | 23,62 | 25,59 | 22,23 | 25,01 | 9,09% | 364.973,00 |
| 21.11.2024 | 23,80 | 24,40 | 21,38 | 22,93 | 6,98% | 548.053,00 |
| 20.11.2024 | 19,25 | 22,30 | 19,03 | 21,43 | 14,16% | 380.278,00 |
| 19.11.2024 | 17,58 | 19,49 | 17,12 | 18,77 | 11,47% | 269.224,00 |
| 18.11.2024 | 20,40 | 20,90 | 16,71 | 16,84 | -15,97% | 328.938,00 |
| 15.11.2024 | 19,80 | 20,31 | 18,99 | 20,04 | 1,46% | 121.895,00 |
| 14.11.2024 | 20,81 | 21,65 | 19,06 | 19,75 | -4,05% | 196.066,00 |
| 13.11.2024 | 20,88 | 24,60 | 20,26 | 20,59 | -13,82% | 380.496,00 |
| 12.11.2024 | 24,76 | 25,20 | 21,72 | 23,89 | 1,53% | 399.063,00 |
| 11.11.2024 | 20,11 | 23,95 | 19,82 | 23,53 | 30,69% | 692.683,00 |
| 08.11.2024 | 17,99 | 18,20 | 17,41 | 18,00 | 0,44% | 83.569,00 |
| 07.11.2024 | 17,66 | 18,08 | 17,20 | 17,92 | -0,21% | 122.236,00 |
| 06.11.2024 | 17,65 | 18,28 | 16,06 | 17,96 | 20,91% | 196.670,00 |
| 05.11.2024 | 14,77 | 14,95 | 14,40 | 14,85 | 3,87% | 31.331,00 |
| 04.11.2024 | 14,74 | 14,89 | 14,08 | 14,30 | -4,55% | 64.605,00 |
| 01.11.2024 | 15,43 | 15,98 | 14,89 | 14,98 | -3,39% | 35.167,00 |
| 31.10.2024 | 16,89 | 17,13 | 15,11 | 15,51 | -9,19% | 90.539,00 |
| 30.10.2024 | 17,45 | 17,65 | 16,60 | 17,08 | -2,83% | 52.504,00 |
| 29.10.2024 | 18,60 | 18,60 | 17,34 | 17,58 | 0,25% | 116.227,00 |
| 28.10.2024 | 16,22 | 17,69 | 16,00 | 17,53 | 10,81% | 121.455,00 |
| 25.10.2024 | 16,75 | 16,99 | 15,71 | 15,82 | -6,10% | 85.281,00 |
| 24.10.2024 | 17,17 | 17,53 | 16,41 | 16,85 | 0,84% | 69.448,00 |
| 23.10.2024 | 17,30 | 17,53 | 16,08 | 16,71 | -5,19% | 82.059,00 |
| 22.10.2024 | 17,08 | 17,66 | 16,80 | 17,62 | 2,66% | 47.678,00 |
| 21.10.2024 | 18,00 | 18,00 | 16,51 | 17,17 | -0,64% | 200.913,00 |
| 18.10.2024 | 16,65 | 17,61 | 16,65 | 17,28 | 4,36% | 63.901,00 |
| 17.10.2024 | 16,70 | 17,10 | 15,81 | 16,56 | -0,39% | 65.717,00 |
| 16.10.2024 | 15,90 | 16,70 | 15,53 | 16,62 | 6,54% | 75.956,00 |
| 15.10.2024 | 15,90 | 16,40 | 15,27 | 15,60 | -0,23% | 76.751,00 |
| 14.10.2024 | 15,20 | 16,43 | 15,02 | 15,64 | 5,69% | 145.456,00 |
| 11.10.2024 | 14,08 | 14,85 | 14,00 | 14,79 | 6,59% | 43.741,00 |
| 10.10.2024 | 14,18 | 14,28 | 13,78 | 13,88 | -2,03% | 26.650,00 |
| 09.10.2024 | 14,70 | 14,78 | 14,04 | 14,17 | -1,90% | 17.524,00 |
| 08.10.2024 | 14,40 | 14,94 | 14,02 | 14,44 | -0,18% | 12.935,00 |
| 07.10.2024 | 15,00 | 15,25 | 14,15 | 14,47 | -2,89% | 36.735,00 |
| 04.10.2024 | 14,02 | 15,16 | 13,90 | 14,90 | 9,56% | 61.438,00 |
| 03.10.2024 | 14,35 | 14,35 | 13,45 | 13,60 | -0,47% | 14.465,00 |
| 02.10.2024 | 13,66 | 14,09 | 13,30 | 13,66 | 0,01% | 26.482,00 |
| 01.10.2024 | 14,67 | 14,87 | 13,24 | 13,66 | -6,53% | 44.252,00 |
| 30.09.2024 | 15,02 | 15,22 | 14,50 | 14,61 | -5,92% | 65.737,00 |
| 27.09.2024 | 16,09 | 16,27 | 15,20 | 15,53 | -1,06% | 70.770,00 |
| 26.09.2024 | 14,73 | 16,32 | 14,55 | 15,70 | 8,19% | 76.339,00 |
| 25.09.2024 | 14,78 | 15,07 | 14,41 | 14,51 | -0,91% | 31.192,00 |
| 24.09.2024 | 14,49 | 14,80 | 14,08 | 14,65 | 1,74% | 15.322,00 |
| 23.09.2024 | 13,99 | 14,54 | 13,99 | 14,40 | 3,12% | 21.125,00 |
| 20.09.2024 | 14,10 | 14,19 | 13,49 | 13,96 | 0,62% | 54.333,00 |
| 19.09.2024 | 14,50 | 14,70 | 13,87 | 13,87 | 0,32% | 59.359,00 |
| 18.09.2024 | 14,46 | 14,79 | 13,66 | 13,83 | -2,78% | 72.259,00 |
| 17.09.2024 | 14,58 | 14,83 | 14,12 | 14,23 | -1,32% | 27.368,00 |
| 16.09.2024 | 14,50 | 14,58 | 13,85 | 14,42 | -1,19% | 27.081,00 |
| 13.09.2024 | 14,26 | 15,12 | 14,15 | 14,59 | 3,24% | 44.648,00 |