11,509€
1,47%
Echtzeit-Aktienkurs MARA Holdings Inc.
Bid:
Ask:
Aktienkurse zur MARA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 11,45 | 11,60 | 11,40 | 11,50 | 1,39% | 41.534,00 |
| 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 |
| 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 |