13,811€
5,73%
Echtzeit-Aktienkurs MARA Holdings Inc
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,24 | 14,10 | 13,08 | 13,93 | 6,63% | 117.598,00 |
| 05.06.2025 | 13,73 | 13,86 | 12,83 | 13,06 | -4,85% | 67.120,00 |
| 04.06.2025 | 13,35 | 13,80 | 13,10 | 13,73 | 1,43% | 44.512,00 |
| 03.06.2025 | 12,87 | 13,66 | 12,40 | 13,53 | 8,13% | 64.970,00 |
| 02.06.2025 | 12,50 | 12,68 | 12,17 | 12,52 | 0,13% | 60.727,00 |
| 30.05.2025 | 12,72 | 13,09 | 12,44 | 12,50 | -3,06% | 57.870,00 |
| 29.05.2025 | 13,74 | 13,90 | 12,89 | 12,89 | -2,21% | 56.044,00 |
| 28.05.2025 | 14,41 | 14,48 | 13,16 | 13,19 | -8,72% | 74.134,00 |
| 27.05.2025 | 13,06 | 14,67 | 13,06 | 14,45 | 11,07% | 121.499,00 |
| 26.05.2025 | 13,10 | 13,39 | 12,70 | 13,01 | 0,15% | 60.967,00 |
| 23.05.2025 | 13,97 | 13,97 | 12,84 | 12,99 | -6,90% | 240.487,00 |
| 22.05.2025 | 14,60 | 15,27 | 13,89 | 13,95 | -0,20% | 165.857,00 |
| 21.05.2025 | 14,39 | 15,19 | 13,80 | 13,98 | -2,54% | 155.807,00 |
| 20.05.2025 | 14,55 | 14,70 | 13,95 | 14,34 | -1,43% | 46.185,00 |
| 19.05.2025 | 14,20 | 14,60 | 13,86 | 14,55 | -0,36% | 70.312,00 |
| 16.05.2025 | 13,92 | 14,88 | 13,92 | 14,60 | 4,60% | 41.892,00 |
| 15.05.2025 | 14,16 | 14,23 | 13,66 | 13,96 | -1,72% | 51.803,00 |
| 14.05.2025 | 14,54 | 14,74 | 14,09 | 14,20 | -3,16% | 38.941,00 |
| 13.05.2025 | 14,49 | 14,87 | 14,17 | 14,67 | 2,24% | 36.925,00 |
| 12.05.2025 | 14,68 | 15,10 | 14,11 | 14,34 | 2,82% | 118.833,00 |
| 09.05.2025 | 12,47 | 14,29 | 12,30 | 13,95 | 9,58% | 185.419,00 |
| 08.05.2025 | 12,20 | 12,90 | 12,18 | 12,73 | 8,21% | 72.268,00 |
| 07.05.2025 | 11,82 | 12,00 | 11,54 | 11,76 | 1,17% | 63.607,00 |
| 06.05.2025 | 11,66 | 11,68 | 11,15 | 11,63 | 0,71% | 50.245,00 |
| 05.05.2025 | 12,34 | 12,57 | 11,27 | 11,55 | -10,08% | 96.192,00 |
| 02.05.2025 | 12,50 | 13,19 | 12,35 | 12,84 | 9,07% | 117.538,00 |
| 30.04.2025 | 12,26 | 12,51 | 11,47 | 11,77 | -5,79% | 80.934,00 |
| 29.04.2025 | 12,25 | 12,69 | 12,17 | 12,50 | 1,63% | 36.390,00 |
| 28.04.2025 | 12,64 | 12,80 | 11,79 | 12,30 | -1,63% | 66.933,00 |
| 25.04.2025 | 12,52 | 12,85 | 12,22 | 12,50 | 1,33% | 181.024,00 |
| 24.04.2025 | 12,27 | 12,51 | 12,00 | 12,34 | -1,07% | 35.770,00 |
| 23.04.2025 | 12,65 | 12,98 | 12,27 | 12,47 | 1,71% | 119.333,00 |
| 22.04.2025 | 10,98 | 12,28 | 10,72 | 12,26 | 10,27% | 135.082,00 |
| 17.04.2025 | 10,94 | 11,12 | 10,60 | 11,12 | 2,58% | 29.731,00 |
| 16.04.2025 | 10,78 | 11,08 | 10,58 | 10,84 | -1,49% | 42.237,00 |
| 15.04.2025 | 11,44 | 11,68 | 10,82 | 11,00 | -4,10% | 83.237,00 |
| 14.04.2025 | 11,16 | 11,80 | 11,05 | 11,47 | 3,97% | 53.852,00 |
| 11.04.2025 | 10,68 | 11,11 | 10,37 | 11,03 | 6,34% | 36.612,00 |
| 10.04.2025 | 11,24 | 11,24 | 9,86 | 10,38 | -7,90% | 53.475,00 |
| 09.04.2025 | 9,20 | 11,67 | 9,15 | 11,27 | 18,61% | 164.725,00 |
| 08.04.2025 | 10,41 | 10,83 | 9,34 | 9,50 | -7,46% | 141.311,00 |
| 07.04.2025 | 8,95 | 11,21 | 8,50 | 10,26 | 0,04% | 162.891,00 |
| 04.04.2025 | 10,08 | 10,50 | 8,95 | 10,26 | 0,59% | 127.046,00 |
| 03.04.2025 | 10,70 | 11,04 | 10,03 | 10,20 | -10,21% | 112.973,00 |
| 02.04.2025 | 10,99 | 11,64 | 10,61 | 11,36 | 3,35% | 76.291,00 |
| 01.04.2025 | 10,59 | 11,03 | 10,30 | 10,99 | 3,62% | 79.025,00 |
| 31.03.2025 | 11,15 | 11,27 | 10,46 | 10,61 | -8,09% | 151.611,00 |
| 28.03.2025 | 12,52 | 12,52 | 11,40 | 11,54 | -8,96% | 67.294,00 |
| 27.03.2025 | 12,75 | 13,04 | 12,42 | 12,68 | -0,49% | 76.370,00 |
| 26.03.2025 | 13,29 | 13,40 | 12,56 | 12,74 | -3,26% | 51.211,00 |
| 25.03.2025 | 13,25 | 13,50 | 12,92 | 13,17 | -1,61% | 64.874,00 |
| 24.03.2025 | 11,78 | 13,61 | 11,78 | 13,39 | 17,65% | 86.245,00 |
| 21.03.2025 | 11,55 | 11,60 | 11,19 | 11,38 | -2,20% | 39.252,00 |
| 20.03.2025 | 11,60 | 12,08 | 11,37 | 11,63 | 1,64% | 62.805,00 |
| 19.03.2025 | 11,34 | 11,80 | 11,17 | 11,45 | 3,75% | 82.288,00 |
| 18.03.2025 | 11,76 | 11,77 | 11,01 | 11,03 | -6,45% | 83.177,00 |
| 17.03.2025 | 11,96 | 12,24 | 11,50 | 11,79 | -2,64% | 42.016,00 |
| 14.03.2025 | 11,41 | 12,28 | 11,37 | 12,11 | 6,79% | 106.323,00 |
| 13.03.2025 | 11,80 | 12,23 | 11,22 | 11,34 | -5,66% | 77.220,00 |
| 12.03.2025 | 12,21 | 12,73 | 11,76 | 12,02 | -1,80% | 107.354,00 |
| 11.03.2025 | 12,40 | 12,69 | 11,70 | 12,24 | -0,68% | 63.798,00 |
| 10.03.2025 | 14,00 | 14,20 | 12,17 | 12,33 | -17,02% | 192.701,00 |
| 07.03.2025 | 13,80 | 14,98 | 13,30 | 14,85 | 5,87% | 84.647,00 |
| 06.03.2025 | 14,25 | 14,47 | 13,56 | 14,03 | 0,29% | 100.727,00 |
| 05.03.2025 | 13,57 | 14,08 | 12,86 | 13,99 | 6,02% | 86.175,00 |
| 04.03.2025 | 12,82 | 13,98 | 12,35 | 13,20 | 0,29% | 110.171,00 |
| 03.03.2025 | 15,30 | 15,48 | 12,96 | 13,16 | -2,32% | 237.100,00 |
| 28.02.2025 | 11,60 | 13,98 | 11,55 | 13,47 | 7,19% | 198.124,00 |
| 27.02.2025 | 13,05 | 14,20 | 12,57 | 12,57 | 6,06% | 235.622,00 |
| 26.02.2025 | 12,24 | 12,28 | 11,61 | 11,85 | -0,35% | 120.448,00 |
| 25.02.2025 | 12,88 | 12,97 | 11,52 | 11,89 | -10,95% | 200.062,00 |
| 24.02.2025 | 14,00 | 14,29 | 13,08 | 13,35 | -4,81% | 201.135,00 |
| 21.02.2025 | 15,16 | 15,74 | 14,02 | 14,03 | -7,68% | 98.938,00 |
| 20.02.2025 | 15,28 | 15,45 | 14,84 | 15,19 | 0,50% | 70.036,00 |
| 19.02.2025 | 15,50 | 15,70 | 15,12 | 15,12 | -1,75% | 31.892,00 |
| 18.02.2025 | 15,98 | 16,10 | 15,25 | 15,39 | -4,42% | 65.494,00 |
| 17.02.2025 | 16,10 | 16,14 | 15,50 | 16,10 | -0,28% | 17.723,00 |
| 14.02.2025 | 16,09 | 16,41 | 15,84 | 16,14 | -0,30% | 25.996,00 |
| 13.02.2025 | 15,60 | 16,19 | 15,31 | 16,19 | 3,64% | 67.034,00 |
| 12.02.2025 | 15,85 | 15,85 | 15,13 | 15,62 | 0,89% | 86.275,00 |
| 11.02.2025 | 16,22 | 16,54 | 15,42 | 15,49 | -4,88% | 65.031,00 |
| 10.02.2025 | 16,47 | 16,63 | 16,21 | 16,28 | 0,14% | 29.628,00 |
| 07.02.2025 | 16,36 | 17,15 | 15,96 | 16,26 | 0,44% | 77.893,00 |
| 06.02.2025 | 16,75 | 16,85 | 15,97 | 16,19 | -0,92% | 35.590,00 |
| 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 |