19,178€
-2,63%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2024 | 14,60 | 14,70 | 14,00 | 14,13 | -1,20% | 26.724,00 |
| 11.09.2024 | 14,00 | 14,70 | 13,55 | 14,30 | -0,79% | 50.126,00 |
| 10.09.2024 | 13,36 | 14,42 | 13,00 | 14,42 | 9,14% | 37.234,00 |
| 09.09.2024 | 12,75 | 13,33 | 12,38 | 13,21 | 9,54% | 49.387,00 |
| 06.09.2024 | 12,40 | 12,93 | 11,91 | 12,06 | -3,54% | 118.690,00 |
| 05.09.2024 | 13,60 | 13,60 | 12,40 | 12,50 | -6,88% | 111.139,00 |
| 04.09.2024 | 13,82 | 13,93 | 13,30 | 13,43 | -2,84% | 70.856,00 |
| 03.09.2024 | 14,98 | 15,23 | 13,62 | 13,82 | -7,01% | 52.909,00 |
| 02.09.2024 | 14,79 | 15,10 | 14,72 | 14,86 | -1,42% | 9.212,00 |
| 30.08.2024 | 15,25 | 15,67 | 14,90 | 15,07 | -3,06% | 22.489,00 |
| 29.08.2024 | 15,30 | 16,61 | 15,28 | 15,55 | 0,48% | 78.970,00 |
| 28.08.2024 | 15,21 | 15,76 | 15,01 | 15,48 | -2,40% | 37.914,00 |
| 27.08.2024 | 16,56 | 16,58 | 15,40 | 15,86 | -4,83% | 54.796,00 |
| 26.08.2024 | 16,90 | 16,95 | 16,00 | 16,66 | -0,48% | 44.869,00 |
| 23.08.2024 | 15,31 | 16,75 | 15,20 | 16,74 | 10,28% | 84.312,00 |
| 22.08.2024 | 15,65 | 16,00 | 15,15 | 15,18 | -4,20% | 67.022,00 |
| 21.08.2024 | 14,77 | 15,85 | 14,72 | 15,85 | 6,39% | 66.792,00 |
| 20.08.2024 | 15,40 | 15,40 | 14,45 | 14,89 | 0,66% | 55.927,00 |
| 19.08.2024 | 14,50 | 15,10 | 14,33 | 14,80 | 0,52% | 15.147,00 |
| 16.08.2024 | 14,48 | 14,90 | 14,04 | 14,72 | 4,50% | 70.482,00 |
| 15.08.2024 | 13,68 | 14,80 | 13,45 | 14,09 | 2,37% | 97.690,00 |
| 14.08.2024 | 14,05 | 14,47 | 13,56 | 13,76 | -2,62% | 42.765,00 |
| 13.08.2024 | 13,89 | 14,57 | 13,51 | 14,13 | 2,24% | 40.120,00 |
| 12.08.2024 | 15,30 | 15,40 | 13,77 | 13,82 | -11,69% | 87.026,00 |
| 09.08.2024 | 16,30 | 16,60 | 15,35 | 15,65 | -1,97% | 46.479,00 |
| 08.08.2024 | 15,30 | 16,19 | 14,71 | 15,96 | 9,88% | 95.946,00 |
| 07.08.2024 | 16,00 | 16,44 | 14,43 | 14,53 | -8,04% | 47.696,00 |
| 06.08.2024 | 16,40 | 16,62 | 14,67 | 15,80 | 3,93% | 99.208,00 |
| 05.08.2024 | 13,00 | 15,40 | 12,50 | 15,20 | -3,49% | 199.894,00 |